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 | $86.88 | $130.55 | 23,231,000 | — | — |
| 2022-12-29 | $87.18 | $131.00 | 13,045,100 | — | — |
| 2022-12-28 | $84.17 | $126.47 | 12,399,500 | — | — |
| 2022-12-27 | $86.37 | $129.78 | 11,561,400 | — | — |
| 2022-12-23 | $88.01 | $132.24 | 11,171,600 | — | — |
| 2022-12-22 | $86.67 | $130.23 | 15,487,400 | — | — |
| 2022-12-21 | $86.92 | $130.61 | 11,004,800 | — | — |
| 2022-12-20 | $87.02 | $130.76 | 14,918,400 | — | — |
| 2022-12-19 | $85.78 | $128.89 | 19,225,300 | — | — |
| 2022-12-16 | $90.08 | $135.35 | 26,383,900 | — | — |
| 2022-12-15 | $90.49 | $135.97 | 15,957,700 | — | — |
| 2022-12-14 | $94.15 | $141.47 | 11,505,400 | — | — |
| 2022-12-13 | $94.70 | $142.30 | 22,882,100 | — | — |
| 2022-12-12 | $94.66 | $142.24 | 14,140,700 | — | — |
| 2022-12-09 | $93.38 | $140.31 | 10,111,900 | — | — |
| 2022-12-08 | $92.55 | $139.06 | 9,351,200 | — | — |
| 2022-12-07 | $92.15 | $138.46 | 10,353,400 | — | — |
| 2022-12-06 | $92.29 | $138.67 | 11,492,400 | — | — |
| 2022-12-05 | $95.93 | $144.14 | 10,764,500 | — | — |
| 2022-12-02 | $99.43 | $149.40 | 12,608,100 | — | — |
| 2022-12-01 | $98.59 | $148.14 | 13,855,700 | — | — |
| 2022-11-30 | $97.87 | $147.06 | 15,368,100 | — | — |
| 2022-11-29 | $94.69 | $142.28 | 13,205,300 | — | — |
| 2022-11-28 | $95.69 | $143.78 | 13,660,000 | — | — |
| 2022-11-25 | $98.87 | $148.56 | 6,664,300 | — | — |
| 2022-11-23 | $98.88 | $148.58 | 15,503,200 | — | — |
| 2022-11-22 | $96.21 | $144.56 | 25,753,700 | — | — |
| 2022-11-21 | $97.58 | $146.62 | 70,273,500 | — | — |
| 2022-11-18 | $91.80 | $137.94 | 10,011,700 | — | — |
| 2022-11-17 | $91.45 | $137.41 | 12,306,400 | — | — |
| 2022-11-16 | $93.95 | $141.17 | 11,137,700 | — | — |
| 2022-11-15 | $95.51 | $143.51 | 15,801,900 | — | — |
| 2022-11-14 | $94.28 | $141.66 | 20,598,000 | — | — |
| 2022-11-11 | $95.01 | $142.76 | 22,373,300 | — | — |
| 2022-11-10 | $90.46 | $135.92 | 36,968,100 | — | — |
| 2022-11-09 | $86.75 | $130.35 | 62,029,800 | — | — |
| 2022-11-08 | $99.90 | $150.11 | 27,130,300 | — | — |
| 2022-11-07 | $100.43 | $150.91 | 11,355,200 | — | — |
| 2022-11-04 | $99.58 | $149.63 | 11,035,800 | — | — |
| 2022-11-03 | $99.25 | $149.13 | 8,978,400 | — | — |
| 2022-11-02 | $101.82 | $152.99 | 9,583,200 | — | — |
| 2022-11-01 | $106.00 | $159.27 | 7,955,800 | — | — |
| 2022-10-31 | $106.54 | $160.09 | 8,814,800 | — | — |
| 2022-10-28 | $105.95 | $159.20 | 7,250,900 | — | — |
| 2022-10-27 | $104.44 | $156.93 | 8,673,500 | — | — |
| 2022-10-26 | $104.63 | $157.22 | 9,203,700 | — | — |
| 2022-10-25 | $104.36 | $156.81 | 7,687,500 | — | — |
| 2022-10-24 | $101.72 | $152.84 | 8,221,500 | — | — |
| 2022-10-21 | $102.04 | $153.32 | 10,193,400 | — | — |
| 2022-10-20 | $98.59 | $148.14 | 8,212,400 | — | — |
| 2022-10-19 | $98.99 | $148.74 | 11,731,000 | — | — |
| 2022-10-18 | $98.48 | $147.98 | 8,533,500 | — | — |
| 2022-10-17 | $97.33 | $146.25 | 7,083,800 | — | — |
| 2022-10-14 | $94.45 | $141.92 | 8,202,100 | — | — |
| 2022-10-13 | $96.64 | $145.21 | 11,025,400 | — | — |
| 2022-10-12 | $93.41 | $140.36 | 6,156,200 | — | — |
| 2022-10-11 | $93.10 | $139.89 | 8,900,900 | — | — |
| 2022-10-10 | $95.16 | $142.99 | 9,532,300 | — | — |
| 2022-10-07 | $97.16 | $145.99 | 7,051,000 | — | — |
| 2022-10-06 | $100.04 | $150.32 | 6,728,200 | — | — |
| 2022-10-05 | $100.80 | $151.46 | 7,562,800 | — | — |
| 2022-10-04 | $101.44 | $152.42 | 10,229,000 | — | — |
| 2022-10-03 | $97.13 | $145.95 | 9,468,400 | — | — |
| 2022-09-30 | $94.33 | $141.74 | 12,094,900 | — | — |
| 2022-09-29 | $97.45 | $146.43 | 9,435,100 | — | — |
| 2022-09-28 | $99.40 | $149.36 | 12,895,500 | — | — |
| 2022-09-27 | $95.85 | $144.02 | 13,360,200 | — | — |
| 2022-09-26 | $98.12 | $147.43 | 9,760,500 | — | — |
| 2022-09-23 | $99.50 | $149.51 | 11,976,900 | — | — |
| 2022-09-22 | $102.16 | $153.50 | 10,953,400 | — | — |
| 2022-09-21 | $104.49 | $157.01 | 9,776,400 | — | — |
| 2022-09-20 | $107.57 | $161.63 | 6,957,400 | — | — |
| 2022-09-19 | $109.17 | $164.04 | 7,979,500 | — | — |
| 2022-09-16 | $108.25 | $162.66 | 15,978,800 | — | — |
| 2022-09-15 | $110.77 | $166.44 | 9,739,800 | — | — |
| 2022-09-14 | $112.50 | $169.04 | 8,610,400 | — | — |
| 2022-09-13 | $111.76 | $167.93 | 10,504,600 | — | — |
| 2022-09-12 | $116.39 | $174.89 | 7,923,400 | — | — |
| 2022-09-09 | $115.18 | $173.07 | 9,563,100 | — | — |
| 2022-09-08 | $112.33 | $168.79 | 8,443,300 | — | — |
| 2022-09-07 | $112.69 | $169.33 | 8,193,900 | — | — |
| 2022-09-06 | $110.09 | $165.42 | 9,537,300 | — | — |
| 2022-09-02 | $111.20 | $167.09 | 8,465,100 | — | — |
| 2022-09-01 | $112.53 | $169.09 | 7,718,700 | — | — |
| 2022-08-31 | $112.08 | $168.41 | 7,353,000 | — | — |
| 2022-08-30 | $112.43 | $168.94 | 8,060,000 | — | — |
| 2022-08-29 | $113.53 | $170.59 | 6,882,700 | — | — |
| 2022-08-26 | $114.07 | $171.40 | 7,807,400 | — | — |
| 2022-08-25 | $117.46 | $176.49 | 6,920,900 | — | — |
| 2022-08-24 | $116.41 | $174.92 | 7,840,500 | — | — |
| 2022-08-23 | $114.86 | $172.59 | 7,180,700 | — | — |
| 2022-08-22 | $115.94 | $174.21 | 11,575,800 | — | — |
| 2022-08-19 | $120.14 | $180.52 | 8,702,500 | — | — |
| 2022-08-18 | $122.67 | $184.32 | 7,343,900 | — | — |
| 2022-08-17 | $122.81 | $184.53 | 9,140,900 | — | — |
| 2022-08-16 | $124.96 | $187.76 | 14,607,300 | — | — |
| 2022-08-15 | $124.26 | $186.71 | 24,628,300 | — | — |
| 2022-08-12 | $121.57 | $182.67 | 21,964,800 | — | — |
| 2022-08-11 | $117.69 | $176.84 | 50,375,000 | — | — |
| 2022-08-10 | $112.43 | $168.94 | 26,398,700 | — | — |
| 2022-08-09 | $108.13 | $162.48 | 8,776,500 | — | — |
| 2022-08-08 | $109.11 | $163.95 | 13,025,900 | — | — |
| 2022-08-05 | $106.63 | $160.22 | 10,100,000 | — | — |
| 2022-08-04 | $108.12 | $162.46 | 7,322,400 | — | — |
| 2022-08-03 | $109.02 | $163.81 | 11,243,000 | — | — |
| 2022-08-02 | $104.71 | $157.34 | 9,093,000 | — | — |
| 2022-08-01 | $106.22 | $159.61 | 7,769,700 | — | — |
| 2022-07-29 | $106.10 | $159.43 | 10,320,000 | — | — |
| 2022-07-28 | $104.90 | $157.62 | 7,970,300 | — | — |
| 2022-07-27 | $103.50 | $155.52 | 9,684,800 | — | — |
| 2022-07-26 | $99.78 | $149.93 | 6,346,600 | — | — |
| 2022-07-25 | $102.69 | $154.30 | 6,726,700 | — | — |
| 2022-07-22 | $102.72 | $154.35 | 7,803,500 | — | — |
| 2022-07-21 | $104.18 | $156.54 | 8,611,300 | — | — |
| 2022-07-20 | $103.35 | $155.29 | 15,112,700 | — | — |
| 2022-07-19 | $99.61 | $149.67 | 13,683,400 | — | — |
| 2022-07-18 | $95.70 | $143.80 | 10,430,400 | — | — |
| 2022-07-15 | $95.20 | $143.05 | 14,946,700 | — | — |
| 2022-07-14 | $91.84 | $138.00 | 11,146,400 | — | — |
| 2022-07-13 | $92.94 | $139.65 | 12,006,400 | — | — |
| 2022-07-12 | $93.60 | $140.64 | 8,665,300 | — | — |
| 2022-07-11 | $93.64 | $140.70 | 7,643,700 | — | — |
| 2022-07-08 | $95.86 | $144.04 | 7,717,300 | — | — |
| 2022-07-07 | $97.43 | $146.40 | 7,813,100 | — | — |
| 2022-07-06 | $96.08 | $144.37 | 8,640,200 | — | — |
| 2022-07-05 | $97.18 | $146.02 | 10,660,600 | — | — |
| 2022-07-01 | $96.14 | $144.46 | 10,543,400 | — | — |
| 2022-06-30 | $94.40 | $141.84 | 10,983,500 | — | — |
| 2022-06-29 | $95.65 | $143.72 | 8,653,200 | — | — |
| 2022-06-28 | $95.92 | $144.13 | 16,812,400 | — | — |
| 2022-06-27 | $96.61 | $145.17 | 10,793,700 | — | — |
| 2022-06-24 | $97.78 | $146.92 | 11,681,200 | — | — |
| 2022-06-23 | $94.30 | $141.69 | 11,348,800 | — | — |
| 2022-06-22 | $93.50 | $140.49 | 11,403,500 | — | — |
| 2022-06-21 | $93.29 | $140.18 | 16,649,800 | — | — |
| 2022-06-17 | $94.34 | $141.75 | 15,403,800 | — | — |
| 2022-06-16 | $94.28 | $141.66 | 15,298,500 | — | — |
| 2022-06-15 | $95.88 | $144.07 | 11,751,600 | — | — |
| 2022-06-14 | $94.22 | $141.57 | 12,443,700 | — | — |
| 2022-06-13 | $95.71 | $143.81 | 15,239,700 | — | — |
| 2022-06-10 | $99.40 | $149.36 | 15,369,700 | — | — |
| 2022-06-09 | $103.30 | $155.22 | 8,261,200 | — | — |
| 2022-06-08 | $107.34 | $161.29 | 7,019,500 | — | — |
| 2022-06-07 | $107.79 | $161.96 | 7,279,100 | — | — |
| 2022-06-06 | $107.83 | $162.02 | 7,575,900 | — | — |
| 2022-06-03 | $108.67 | $163.29 | 6,767,600 | — | — |
| 2022-06-02 | $110.87 | $166.59 | 8,829,900 | — | — |
| 2022-06-01 | $109.19 | $164.07 | 11,829,700 | — | — |
| 2022-05-31 | $110.44 | $165.95 | 20,274,600 | — | — |
| 2022-05-27 | $109.32 | $164.26 | 13,671,300 | — | — |
| 2022-05-26 | $105.61 | $158.69 | 11,297,800 | — | — |
| 2022-05-25 | $103.26 | $155.16 | 11,026,600 | — | — |
| 2022-05-24 | $101.59 | $152.65 | 13,970,200 | — | — |
| 2022-05-23 | $105.83 | $159.02 | 14,402,400 | — | — |
| 2022-05-20 | $102.42 | $153.90 | 15,650,400 | — | — |
| 2022-05-19 | $103.14 | $154.98 | 11,285,000 | — | — |
| 2022-05-18 | $104.30 | $156.72 | 11,794,000 | — | — |
| 2022-05-17 | $108.64 | $163.24 | 11,847,600 | — | — |
| 2022-05-16 | $105.18 | $158.04 | 11,993,600 | — | — |
| 2022-05-13 | $107.33 | $161.27 | 16,782,600 | — | — |
| 2022-05-12 | $104.31 | $156.74 | 36,298,800 | — | — |
| 2022-05-11 | $105.21 | $158.09 | 26,933,300 | — | — |
| 2022-05-10 | $107.68 | $161.80 | 15,657,700 | — | — |
| 2022-05-09 | $106.98 | $160.75 | 17,941,600 | — | — |
| 2022-05-06 | $110.29 | $165.72 | 12,525,200 | — | — |
| 2022-05-05 | $112.61 | $169.21 | 12,720,200 | — | — |
| 2022-05-04 | $116.19 | $174.59 | 11,488,300 | — | — |
| 2022-05-03 | $113.55 | $170.62 | 11,149,500 | — | — |
| 2022-05-02 | $113.50 | $170.54 | 14,300,700 | — | — |
| 2022-04-29 | $111.63 | $167.73 | 16,907,000 | — | — |
| 2022-04-28 | $115.29 | $173.23 | 23,192,100 | — | — |
| 2022-04-27 | $115.21 | $173.11 | 15,553,000 | — | — |
| 2022-04-26 | $115.77 | $173.96 | 16,116,000 | — | — |
| 2022-04-25 | $119.95 | $180.24 | 16,491,000 | — | — |
| 2022-04-22 | $118.27 | $177.71 | 19,472,800 | — | — |
| 2022-04-21 | $121.66 | $182.81 | 18,688,600 | — | — |
| 2022-04-20 | $124.57 | $187.18 | 36,465,700 | — | — |
| 2022-04-19 | $131.90 | $198.19 | 12,767,200 | — | — |
| 2022-04-18 | $127.77 | $191.99 | 10,571,000 | — | — |
| 2022-04-14 | $130.47 | $196.04 | 7,283,500 | — | — |
| 2022-04-13 | $132.35 | $198.87 | 7,694,500 | — | — |
| 2022-04-12 | $130.84 | $196.60 | 7,885,600 | — | — |
| 2022-04-11 | $130.65 | $196.31 | 9,915,300 | — | — |
| 2022-04-08 | $131.87 | $198.15 | 6,702,000 | — | — |
| 2022-04-07 | $131.87 | $198.15 | 9,858,700 | — | — |
| 2022-04-06 | $132.57 | $199.20 | 11,679,700 | — | — |
| 2022-04-05 | $135.62 | $203.78 | 8,694,100 | — | — |
| 2022-04-04 | $138.58 | $208.23 | 8,174,600 | — | — |
| 2022-04-01 | $137.00 | $205.86 | 10,341,000 | — | — |
| 2022-03-31 | $137.16 | $206.10 | 12,306,500 | — | — |
| 2022-03-30 | $140.96 | $211.81 | 7,922,400 | — | — |
| 2022-03-29 | $142.38 | $213.94 | 11,280,700 | — | — |
| 2022-03-28 | $138.72 | $208.44 | 8,456,100 | — | — |
| 2022-03-25 | $139.14 | $209.07 | 5,949,400 | — | — |
| 2022-03-24 | $138.96 | $208.80 | 5,858,800 | — | — |
| 2022-03-23 | $137.64 | $206.82 | 8,761,300 | — | — |
| 2022-03-22 | $140.11 | $210.53 | 8,511,600 | — | — |
| 2022-03-21 | $138.62 | $208.29 | 9,090,300 | — | — |
| 2022-03-18 | $140.30 | $210.81 | 11,308,800 | — | — |
| 2022-03-17 | $139.47 | $209.57 | 6,816,000 | — | — |
| 2022-03-16 | $138.14 | $207.57 | 10,638,700 | — | — |
| 2022-03-15 | $134.20 | $201.65 | 9,834,800 | — | — |
| 2022-03-14 | $129.03 | $193.88 | 9,971,500 | — | — |
| 2022-03-11 | $131.75 | $197.97 | 7,058,400 | — | — |
| 2022-03-10 | $133.64 | $200.81 | 8,447,200 | — | — |
| 2022-03-09 | $133.65 | $200.82 | 14,673,100 | — | — |
| 2022-03-08 | $131.75 | $197.97 | 16,552,000 | — | — |
| 2022-03-07 | $133.50 | $200.60 | 14,549,700 | — | — |
| 2022-03-04 | $140.72 | $211.44 | 12,913,000 | — | — |
| 2022-03-03 | $145.57 | $218.73 | 8,048,400 | — | — |
| 2022-03-02 | $147.34 | $221.39 | 7,851,000 | — | — |
| 2022-03-01 | $145.70 | $218.93 | 8,944,000 | — | — |
| 2022-02-28 | $148.46 | $223.07 | 10,834,700 | — | — |
| 2022-02-25 | $149.53 | $224.68 | 10,149,500 | — | — |
| 2022-02-24 | $149.40 | $224.49 | 12,475,500 | — | — |
| 2022-02-23 | $145.87 | $219.18 | 9,300,700 | — | — |
| 2022-02-22 | $148.09 | $222.52 | 12,227,200 | — | — |
| 2022-02-18 | $151.36 | $227.43 | 10,785,500 | — | — |
| 2022-02-17 | $152.95 | $229.82 | 8,110,300 | — | — |
| 2022-02-16 | $156.35 | $234.93 | 10,656,400 | — | — |
| 2022-02-15 | $154.72 | $232.48 | 12,726,000 | — | — |
| 2022-02-14 | $150.85 | $226.67 | 14,694,700 | — | — |
| 2022-02-11 | $149.47 | $224.59 | 17,975,200 | — | — |
| 2022-02-10 | $152.16 | $228.63 | 42,500,300 | — | — |
| 2022-02-09 | $147.23 | $221.23 | 22,877,400 | — | — |
| 2022-02-08 | $142.48 | $214.09 | 9,231,700 | — | — |
| 2022-02-07 | $142.51 | $214.13 | 10,937,500 | — | — |
| 2022-02-04 | $142.02 | $213.40 | 8,061,100 | — | — |
| 2022-02-03 | $140.03 | $210.41 | 9,820,600 | — | — |
| 2022-02-02 | $142.62 | $214.30 | 9,529,900 | — | — |
| 2022-02-01 | $144.49 | $217.11 | 8,573,300 | — | — |
| 2022-01-31 | $142.97 | $214.83 | 10,185,500 | — | — |
| 2022-01-28 | $138.63 | $208.30 | 10,011,700 | — | — |
| 2022-01-27 | $135.42 | $203.48 | 11,913,900 | — | — |
| 2022-01-26 | $133.60 | $200.75 | 14,569,900 | — | — |
| 2022-01-25 | $136.51 | $205.12 | 14,694,400 | — | — |
| 2022-01-24 | $137.46 | $206.55 | 31,419,500 | — | — |
| 2022-01-21 | $137.38 | $206.43 | 34,491,800 | — | — |
| 2022-01-20 | $147.62 | $221.81 | 11,760,400 | — | — |
| 2022-01-19 | $150.11 | $225.55 | 10,413,200 | — | — |
| 2022-01-18 | $152.27 | $228.80 | 10,419,500 | — | — |
| 2022-01-14 | $151.94 | $228.30 | 16,832,000 | — | — |
| 2022-01-13 | $155.44 | $233.56 | 9,680,600 | — | — |
| 2022-01-12 | $157.80 | $237.11 | 6,995,600 | — | — |
| 2022-01-11 | $157.89 | $237.24 | 8,042,600 | — | — |
| 2022-01-10 | $156.60 | $235.31 | 8,672,900 | — | — |
| 2022-01-07 | $157.83 | $237.15 | 9,554,600 | — | — |
| 2022-01-06 | $156.90 | $235.76 | 11,095,300 | — | — |
| 2022-01-05 | $155.19 | $233.19 | 12,272,100 | — | — |
| 2022-01-04 | $155.73 | $234.00 | 16,582,000 | — | — |
| 2022-01-03 | $156.76 | $235.55 | 10,222,800 | — | — |