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 | $179.49 | $1,264.69 | 5,005,100 | — | — |
| 2022-12-29 | $178.32 | $1,256.45 | 4,142,100 | — | — |
| 2022-12-28 | $176.98 | $1,247.00 | 4,494,400 | — | — |
| 2022-12-27 | $179.63 | $1,265.68 | 5,168,000 | — | — |
| 2022-12-23 | $177.40 | $1,249.96 | 6,079,100 | — | — |
| 2022-12-22 | $172.08 | $1,212.48 | 5,755,000 | — | — |
| 2022-12-21 | $174.70 | $1,230.94 | 5,479,400 | — | — |
| 2022-12-20 | $172.67 | $1,216.64 | 6,199,100 | — | — |
| 2022-12-19 | $169.88 | $1,196.98 | 7,131,600 | — | — |
| 2022-12-16 | $168.72 | $1,188.80 | 23,876,000 | — | — |
| 2022-12-15 | $171.04 | $1,205.15 | 7,272,900 | — | — |
| 2022-12-14 | $172.33 | $1,214.24 | 7,045,500 | — | — |
| 2022-12-13 | $173.53 | $1,222.70 | 7,838,800 | — | — |
| 2022-12-12 | $169.75 | $1,196.06 | 9,364,900 | — | — |
| 2022-12-09 | $168.00 | $1,183.73 | 10,754,300 | — | — |
| 2022-12-08 | $173.54 | $1,222.77 | 8,076,600 | — | — |
| 2022-12-07 | $172.52 | $1,215.58 | 6,936,300 | — | — |
| 2022-12-06 | $172.01 | $1,211.99 | 8,765,000 | — | — |
| 2022-12-05 | $176.56 | $1,244.05 | 8,162,200 | — | — |
| 2022-12-02 | $181.03 | $1,275.54 | 6,852,300 | — | — |
| 2022-12-01 | $182.49 | $1,285.83 | 5,217,400 | — | — |
| 2022-11-30 | $183.31 | $1,291.61 | 10,936,700 | — | — |
| 2022-11-29 | $181.03 | $1,275.54 | 6,985,400 | — | — |
| 2022-11-28 | $178.36 | $1,256.73 | 9,365,500 | — | — |
| 2022-11-25 | $183.70 | $1,294.35 | 2,796,400 | — | — |
| 2022-11-23 | $184.24 | $1,298.16 | 5,831,200 | — | — |
| 2022-11-22 | $185.89 | $1,309.78 | 9,018,000 | — | — |
| 2022-11-21 | $181.24 | $1,277.02 | 8,432,900 | — | — |
| 2022-11-18 | $182.99 | $1,289.35 | 7,661,500 | — | — |
| 2022-11-17 | $184.09 | $1,297.10 | 6,550,500 | — | — |
| 2022-11-16 | $184.99 | $1,293.44 | 7,941,100 | — | — |
| 2022-11-15 | $188.05 | $1,314.83 | 7,747,300 | — | — |
| 2022-11-14 | $186.55 | $1,304.35 | 9,722,400 | — | — |
| 2022-11-11 | $186.46 | $1,303.72 | 8,428,300 | — | — |
| 2022-11-10 | $181.30 | $1,267.64 | 6,981,500 | — | — |
| 2022-11-09 | $177.93 | $1,244.07 | 8,021,700 | — | — |
| 2022-11-08 | $185.34 | $1,295.89 | 6,308,200 | — | — |
| 2022-11-07 | $185.61 | $1,297.77 | 7,578,000 | — | — |
| 2022-11-04 | $183.42 | $1,282.46 | 7,491,900 | — | — |
| 2022-11-03 | $181.13 | $1,266.45 | 6,607,800 | — | — |
| 2022-11-02 | $178.50 | $1,248.06 | 8,087,500 | — | — |
| 2022-11-01 | $182.22 | $1,274.07 | 9,185,600 | — | — |
| 2022-10-31 | $180.90 | $1,264.84 | 13,281,000 | — | — |
| 2022-10-28 | $179.98 | $1,258.41 | 10,773,900 | — | — |
| 2022-10-27 | $177.90 | $1,243.86 | 9,177,400 | — | — |
| 2022-10-26 | $177.09 | $1,238.20 | 6,865,300 | — | — |
| 2022-10-25 | $174.93 | $1,223.10 | 7,280,600 | — | — |
| 2022-10-24 | $173.13 | $1,210.51 | 7,007,700 | — | — |
| 2022-10-21 | $173.19 | $1,210.93 | 7,971,300 | — | — |
| 2022-10-20 | $168.96 | $1,181.36 | 8,871,500 | — | — |
| 2022-10-19 | $168.00 | $1,174.64 | 9,766,800 | — | — |
| 2022-10-18 | $162.72 | $1,137.73 | 5,631,200 | — | — |
| 2022-10-17 | $161.31 | $1,127.87 | 5,890,400 | — | — |
| 2022-10-14 | $160.14 | $1,119.69 | 7,327,900 | — | — |
| 2022-10-13 | $165.28 | $1,155.63 | 10,227,500 | — | — |
| 2022-10-12 | $157.64 | $1,102.21 | 4,942,000 | — | — |
| 2022-10-11 | $157.17 | $1,098.92 | 7,533,300 | — | — |
| 2022-10-10 | $157.14 | $1,098.71 | 5,904,500 | — | — |
| 2022-10-07 | $160.03 | $1,118.92 | 9,972,500 | — | — |
| 2022-10-06 | $161.42 | $1,128.64 | 9,498,300 | — | — |
| 2022-10-05 | $158.53 | $1,108.43 | 10,633,100 | — | — |
| 2022-10-04 | $157.63 | $1,102.14 | 9,520,200 | — | — |
| 2022-10-03 | $151.73 | $1,060.89 | 9,597,400 | — | — |
| 2022-09-30 | $143.67 | $1,004.53 | 9,402,700 | — | — |
| 2022-09-29 | $144.77 | $1,012.22 | 8,197,600 | — | — |
| 2022-09-28 | $145.78 | $1,019.28 | 8,279,800 | — | — |
| 2022-09-27 | $141.02 | $986.00 | 10,121,000 | — | — |
| 2022-09-26 | $140.96 | $985.58 | 9,444,000 | — | — |
| 2022-09-23 | $144.77 | $1,012.22 | 13,919,700 | — | — |
| 2022-09-22 | $154.89 | $1,082.98 | 6,981,100 | — | — |
| 2022-09-21 | $155.01 | $1,083.82 | 6,877,000 | — | — |
| 2022-09-20 | $156.28 | $1,092.70 | 8,955,200 | — | — |
| 2022-09-19 | $156.90 | $1,097.03 | 6,813,800 | — | — |
| 2022-09-16 | $156.45 | $1,093.89 | 43,741,600 | — | — |
| 2022-09-15 | $160.62 | $1,123.04 | 9,665,000 | — | — |
| 2022-09-14 | $163.27 | $1,141.57 | 11,160,800 | — | — |
| 2022-09-13 | $159.41 | $1,114.58 | 10,308,300 | — | — |
| 2022-09-12 | $162.50 | $1,136.19 | 8,920,800 | — | — |
| 2022-09-09 | $159.97 | $1,118.50 | 8,261,100 | — | — |
| 2022-09-08 | $155.95 | $1,090.39 | 9,232,500 | — | — |
| 2022-09-07 | $155.11 | $1,084.52 | 9,442,100 | — | — |
| 2022-09-06 | $157.12 | $1,098.57 | 8,550,000 | — | — |
| 2022-09-02 | $157.85 | $1,103.68 | 7,526,600 | — | — |
| 2022-09-01 | $155.54 | $1,087.53 | 8,244,400 | — | — |
| 2022-08-31 | $158.06 | $1,105.14 | 13,582,700 | — | — |
| 2022-08-30 | $160.62 | $1,123.04 | 8,814,300 | — | — |
| 2022-08-29 | $164.63 | $1,151.08 | 8,462,600 | — | — |
| 2022-08-26 | $163.41 | $1,142.55 | 7,765,800 | — | — |
| 2022-08-25 | $164.62 | $1,151.01 | 8,050,700 | — | — |
| 2022-08-24 | $163.19 | $1,141.01 | 9,468,100 | — | — |
| 2022-08-23 | $161.99 | $1,132.62 | 10,354,800 | — | — |
| 2022-08-22 | $156.90 | $1,097.03 | 9,147,000 | — | — |
| 2022-08-19 | $157.69 | $1,102.56 | 6,834,200 | — | — |
| 2022-08-18 | $159.02 | $1,111.86 | 6,477,500 | — | — |
| 2022-08-17 | $157.70 | $1,092.70 | 6,741,100 | — | — |
| 2022-08-16 | $156.41 | $1,083.76 | 7,218,400 | — | — |
| 2022-08-15 | $156.81 | $1,086.53 | 8,975,200 | — | — |
| 2022-08-12 | $159.85 | $1,107.60 | 7,244,700 | — | — |
| 2022-08-11 | $159.62 | $1,106.00 | 7,888,600 | — | — |
| 2022-08-10 | $155.82 | $1,079.67 | 6,145,800 | — | — |
| 2022-08-09 | $155.41 | $1,076.83 | 5,842,200 | — | — |
| 2022-08-08 | $153.41 | $1,062.97 | 5,966,900 | — | — |
| 2022-08-05 | $153.64 | $1,064.57 | 7,170,200 | — | — |
| 2022-08-04 | $151.14 | $1,047.25 | 10,640,000 | — | — |
| 2022-08-03 | $155.36 | $1,076.49 | 8,751,400 | — | — |
| 2022-08-02 | $159.14 | $1,102.68 | 5,928,300 | — | — |
| 2022-08-01 | $160.51 | $1,112.17 | 8,017,800 | — | — |
| 2022-07-29 | $163.78 | $1,134.83 | 17,143,700 | — | — |
| 2022-07-28 | $150.39 | $1,042.05 | 6,574,300 | — | — |
| 2022-07-27 | $149.26 | $1,034.22 | 6,223,000 | — | — |
| 2022-07-26 | $147.32 | $1,020.78 | 6,112,800 | — | — |
| 2022-07-25 | $148.48 | $1,028.81 | 6,210,900 | — | — |
| 2022-07-22 | $144.19 | $999.09 | 5,889,500 | — | — |
| 2022-07-21 | $145.40 | $1,007.47 | 6,724,200 | — | — |
| 2022-07-20 | $146.52 | $1,015.23 | 7,856,600 | — | — |
| 2022-07-19 | $144.61 | $1,002.00 | 9,152,100 | — | — |
| 2022-07-18 | $139.58 | $967.15 | 7,943,900 | — | — |
| 2022-07-15 | $137.65 | $953.77 | 7,051,900 | — | — |
| 2022-07-14 | $135.94 | $941.93 | 10,150,200 | — | — |
| 2022-07-13 | $137.99 | $956.13 | 9,414,600 | — | — |
| 2022-07-12 | $138.92 | $962.57 | 8,653,900 | — | — |
| 2022-07-11 | $141.51 | $980.52 | 7,056,800 | — | — |
| 2022-07-08 | $142.77 | $989.25 | 7,915,500 | — | — |
| 2022-07-07 | $143.52 | $994.45 | 12,741,800 | — | — |
| 2022-07-06 | $140.78 | $975.46 | 12,421,200 | — | — |
| 2022-07-05 | $142.66 | $988.49 | 11,513,100 | — | — |
| 2022-07-01 | $146.51 | $1,015.16 | 7,684,600 | — | — |
| 2022-06-30 | $144.78 | $1,003.18 | 10,685,000 | — | — |
| 2022-06-29 | $146.98 | $1,018.42 | 9,082,900 | — | — |
| 2022-06-28 | $149.94 | $1,038.93 | 9,183,300 | — | — |
| 2022-06-27 | $147.57 | $1,022.51 | 9,242,400 | — | — |
| 2022-06-24 | $144.77 | $1,003.11 | 11,108,300 | — | — |
| 2022-06-23 | $142.43 | $986.89 | 15,713,700 | — | — |
| 2022-06-22 | $147.87 | $1,024.59 | 13,735,800 | — | — |
| 2022-06-21 | $154.59 | $1,071.15 | 13,772,000 | — | — |
| 2022-06-17 | $148.38 | $1,028.12 | 35,575,100 | — | — |
| 2022-06-16 | $155.48 | $1,077.32 | 18,125,900 | — | — |
| 2022-06-15 | $164.26 | $1,138.15 | 11,565,300 | — | — |
| 2022-06-14 | $167.55 | $1,160.95 | 10,269,300 | — | — |
| 2022-06-13 | $167.33 | $1,159.43 | 14,614,900 | — | — |
| 2022-06-10 | $175.40 | $1,215.34 | 9,529,700 | — | — |
| 2022-06-09 | $177.52 | $1,230.03 | 9,764,600 | — | — |
| 2022-06-08 | $181.13 | $1,255.05 | 8,715,200 | — | — |
| 2022-06-07 | $180.20 | $1,248.60 | 9,668,300 | — | — |
| 2022-06-06 | $176.83 | $1,225.25 | 6,734,200 | — | — |
| 2022-06-03 | $177.60 | $1,230.59 | 8,435,300 | — | — |
| 2022-06-02 | $176.00 | $1,219.50 | 7,441,900 | — | — |
| 2022-06-01 | $176.32 | $1,221.72 | 8,824,100 | — | — |
| 2022-05-31 | $174.66 | $1,210.21 | 20,547,600 | — | — |
| 2022-05-27 | $178.28 | $1,235.30 | 10,512,300 | — | — |
| 2022-05-26 | $176.59 | $1,223.59 | 11,213,900 | — | — |
| 2022-05-25 | $175.41 | $1,215.41 | 10,174,500 | — | — |
| 2022-05-24 | $172.64 | $1,196.22 | 9,782,700 | — | — |
| 2022-05-23 | $171.72 | $1,189.84 | 10,216,400 | — | — |
| 2022-05-20 | $167.82 | $1,162.82 | 9,615,000 | — | — |
| 2022-05-19 | $166.86 | $1,156.17 | 10,958,700 | — | — |
| 2022-05-18 | $168.06 | $1,164.48 | 13,107,500 | — | — |
| 2022-05-17 | $174.03 | $1,196.01 | 12,827,600 | — | — |
| 2022-05-16 | $173.01 | $1,189.00 | 13,296,300 | — | — |
| 2022-05-13 | $167.87 | $1,153.68 | 9,229,900 | — | — |
| 2022-05-12 | $164.71 | $1,131.96 | 8,936,400 | — | — |
| 2022-05-11 | $163.16 | $1,121.31 | 9,105,500 | — | — |
| 2022-05-10 | $160.78 | $1,104.95 | 11,636,000 | — | — |
| 2022-05-09 | $159.25 | $1,094.44 | 14,110,700 | — | — |
| 2022-05-06 | $170.69 | $1,173.06 | 10,418,100 | — | — |
| 2022-05-05 | $166.26 | $1,142.61 | 9,807,600 | — | — |
| 2022-05-04 | $167.59 | $1,151.75 | 9,183,200 | — | — |
| 2022-05-03 | $162.49 | $1,116.70 | 8,827,200 | — | — |
| 2022-05-02 | $159.75 | $1,097.87 | 11,559,000 | — | — |
| 2022-04-29 | $156.67 | $1,076.70 | 14,713,200 | — | — |
| 2022-04-28 | $161.79 | $1,111.89 | 9,366,400 | — | — |
| 2022-04-27 | $156.24 | $1,073.75 | 10,396,600 | — | — |
| 2022-04-26 | $156.53 | $1,075.74 | 9,810,600 | — | — |
| 2022-04-25 | $157.49 | $1,082.34 | 15,449,800 | — | — |
| 2022-04-22 | $160.95 | $1,106.12 | 12,160,100 | — | — |
| 2022-04-21 | $164.58 | $1,131.07 | 14,594,800 | — | — |
| 2022-04-20 | $172.53 | $1,185.70 | 7,495,000 | — | — |
| 2022-04-19 | $171.83 | $1,180.89 | 6,970,200 | — | — |
| 2022-04-18 | $173.89 | $1,195.05 | 7,639,000 | — | — |
| 2022-04-14 | $171.59 | $1,179.24 | 9,421,100 | — | — |
| 2022-04-13 | $171.67 | $1,179.79 | 7,330,700 | — | — |
| 2022-04-12 | $169.01 | $1,161.51 | 9,528,400 | — | — |
| 2022-04-11 | $165.56 | $1,137.80 | 10,206,100 | — | — |
| 2022-04-08 | $169.93 | $1,167.83 | 10,801,200 | — | — |
| 2022-04-07 | $167.10 | $1,148.38 | 8,018,400 | — | — |
| 2022-04-06 | $164.81 | $1,132.65 | 9,269,000 | — | — |
| 2022-04-05 | $163.36 | $1,122.68 | 9,538,200 | — | — |
| 2022-04-04 | $164.37 | $1,129.62 | 8,718,600 | — | — |
| 2022-04-01 | $164.22 | $1,128.59 | 8,795,300 | — | — |
| 2022-03-31 | $162.83 | $1,119.04 | 10,395,900 | — | — |
| 2022-03-30 | $165.48 | $1,137.25 | 9,906,000 | — | — |
| 2022-03-29 | $164.32 | $1,129.28 | 15,102,600 | — | — |
| 2022-03-28 | $166.35 | $1,143.23 | 9,992,000 | — | — |
| 2022-03-25 | $169.31 | $1,163.57 | 10,254,700 | — | — |
| 2022-03-24 | $166.30 | $1,142.89 | 9,024,800 | — | — |
| 2022-03-23 | $165.86 | $1,139.86 | 10,755,000 | — | — |
| 2022-03-22 | $164.09 | $1,127.70 | 11,063,900 | — | — |
| 2022-03-21 | $164.64 | $1,131.48 | 13,180,600 | — | — |
| 2022-03-18 | $161.73 | $1,111.48 | 23,214,700 | — | — |
| 2022-03-17 | $160.44 | $1,102.61 | 15,750,700 | — | — |
| 2022-03-16 | $157.71 | $1,083.85 | 22,299,700 | — | — |
| 2022-03-15 | $158.28 | $1,087.77 | 28,534,400 | — | — |
| 2022-03-14 | $166.72 | $1,145.77 | 25,156,200 | — | — |
| 2022-03-11 | $170.90 | $1,174.50 | 28,423,600 | — | — |
| 2022-03-10 | $170.82 | $1,173.95 | 34,913,600 | — | — |
| 2022-03-09 | $166.27 | $1,142.68 | 43,430,000 | — | — |
| 2022-03-08 | $170.53 | $1,171.96 | 57,231,000 | — | — |
| 2022-03-07 | $162.04 | $1,113.61 | 34,824,700 | — | — |
| 2022-03-04 | $158.65 | $1,090.31 | 29,034,400 | — | — |
| 2022-03-03 | $156.22 | $1,073.61 | 22,492,900 | — | — |
| 2022-03-02 | $154.14 | $1,059.32 | 31,329,500 | — | — |
| 2022-03-01 | $149.72 | $1,028.94 | 31,159,900 | — | — |
| 2022-02-28 | $144.00 | $989.63 | 24,394,300 | — | — |
| 2022-02-25 | $140.38 | $964.75 | 28,028,000 | — | — |
| 2022-02-24 | $134.85 | $926.75 | 22,108,900 | — | — |
| 2022-02-23 | $135.55 | $931.56 | 16,134,200 | — | — |
| 2022-02-22 | $132.40 | $909.91 | 19,428,700 | — | — |
| 2022-02-18 | $133.42 | $916.92 | 10,691,800 | — | — |
| 2022-02-17 | $133.61 | $918.23 | 10,073,900 | — | — |
| 2022-02-16 | $134.30 | $922.97 | 11,348,800 | — | — |
| 2022-02-15 | $134.26 | $922.69 | 11,746,800 | — | — |
| 2022-02-14 | $136.67 | $929.50 | 15,945,000 | — | — |
| 2022-02-11 | $138.81 | $944.05 | 12,821,200 | — | — |
| 2022-02-10 | $136.04 | $925.21 | 11,012,700 | — | — |
| 2022-02-09 | $137.79 | $937.11 | 10,140,800 | — | — |
| 2022-02-08 | $136.44 | $927.93 | 11,021,600 | — | — |
| 2022-02-07 | $138.55 | $942.28 | 18,422,500 | — | — |
| 2022-02-04 | $135.88 | $924.12 | 13,034,700 | — | — |
| 2022-02-03 | $134.20 | $912.70 | 9,447,700 | — | — |
| 2022-02-02 | $135.41 | $920.93 | 10,906,700 | — | — |
| 2022-02-01 | $134.79 | $916.71 | 16,169,700 | — | — |
| 2022-01-31 | $131.33 | $893.18 | 16,401,800 | — | — |
| 2022-01-28 | $130.61 | $888.28 | 24,817,800 | — | — |
| 2022-01-27 | $135.37 | $920.66 | 20,654,100 | — | — |
| 2022-01-26 | $132.69 | $902.43 | 17,266,500 | — | — |
| 2022-01-25 | $132.59 | $901.75 | 19,984,500 | — | — |
| 2022-01-24 | $127.18 | $864.96 | 19,513,700 | — | — |
| 2022-01-21 | $126.91 | $863.12 | 13,055,700 | — | — |
| 2022-01-20 | $128.45 | $873.59 | 11,370,400 | — | — |
| 2022-01-19 | $128.91 | $876.72 | 12,064,300 | — | — |
| 2022-01-18 | $129.38 | $879.92 | 12,905,500 | — | — |
| 2022-01-14 | $128.96 | $877.06 | 13,281,000 | — | — |
| 2022-01-13 | $126.80 | $862.37 | 9,691,300 | — | — |
| 2022-01-12 | $127.33 | $865.98 | 12,469,200 | — | — |
| 2022-01-11 | $127.97 | $870.33 | 14,609,000 | — | — |
| 2022-01-10 | $125.11 | $850.88 | 12,626,100 | — | — |
| 2022-01-07 | $125.03 | $850.33 | 14,164,600 | — | — |
| 2022-01-06 | $123.26 | $838.30 | 13,318,500 | — | — |
| 2022-01-05 | $122.22 | $831.22 | 15,487,100 | — | — |
| 2022-01-04 | $121.43 | $825.85 | 16,413,100 | — | — |
| 2022-01-03 | $119.26 | $811.09 | 10,717,700 | — | — |