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 | $117.53 | $4,947.74 | 550,500 | — | — |
| 2022-12-29 | $119.18 | $5,017.20 | 530,500 | — | — |
| 2022-12-28 | $118.22 | $4,976.79 | 603,400 | — | — |
| 2022-12-27 | $119.23 | $5,019.31 | 579,500 | — | — |
| 2022-12-23 | $118.54 | $4,990.26 | 710,800 | — | — |
| 2022-12-22 | $116.75 | $4,914.90 | 1,518,600 | — | — |
| 2022-12-21 | $117.43 | $4,943.53 | 1,013,100 | — | — |
| 2022-12-20 | $115.47 | $4,861.02 | 1,339,000 | — | — |
| 2022-12-19 | $115.18 | $4,848.81 | 885,400 | — | — |
| 2022-12-16 | $115.82 | $4,875.75 | 3,118,400 | — | — |
| 2022-12-15 | $119.11 | $4,974.13 | 1,419,600 | — | — |
| 2022-12-14 | $120.60 | $5,036.36 | 2,148,200 | — | — |
| 2022-12-13 | $120.46 | $5,030.51 | 1,587,400 | — | — |
| 2022-12-12 | $120.15 | $5,017.57 | 1,056,700 | — | — |
| 2022-12-09 | $117.19 | $4,893.95 | 1,456,400 | — | — |
| 2022-12-08 | $117.66 | $4,913.58 | 1,692,100 | — | — |
| 2022-12-07 | $114.41 | $4,777.86 | 982,100 | — | — |
| 2022-12-06 | $115.87 | $4,838.83 | 1,325,300 | — | — |
| 2022-12-05 | $114.06 | $4,763.24 | 1,798,000 | — | — |
| 2022-12-02 | $115.06 | $4,805.00 | 1,320,400 | — | — |
| 2022-12-01 | $116.12 | $4,849.27 | 1,971,100 | — | — |
| 2022-11-30 | $116.01 | $4,844.68 | 3,527,500 | — | — |
| 2022-11-29 | $114.13 | $4,766.16 | 1,209,200 | — | — |
| 2022-11-28 | $115.30 | $4,815.02 | 1,965,700 | — | — |
| 2022-11-25 | $114.78 | $4,793.31 | 387,000 | — | — |
| 2022-11-23 | $114.49 | $4,781.20 | 966,000 | — | — |
| 2022-11-22 | $113.67 | $4,746.95 | 1,425,500 | — | — |
| 2022-11-21 | $113.00 | $4,718.97 | 2,967,300 | — | — |
| 2022-11-18 | $114.60 | $4,785.79 | 2,300,300 | — | — |
| 2022-11-17 | $113.24 | $4,729.00 | 1,464,000 | — | — |
| 2022-11-16 | $115.18 | $4,810.01 | 1,618,500 | — | — |
| 2022-11-15 | $114.48 | $4,780.78 | 1,260,100 | — | — |
| 2022-11-14 | $113.05 | $4,721.06 | 1,886,300 | — | — |
| 2022-11-11 | $114.26 | $4,771.59 | 1,434,000 | — | — |
| 2022-11-10 | $115.54 | $4,825.05 | 1,872,300 | — | — |
| 2022-11-09 | $110.77 | $4,625.85 | 1,252,900 | — | — |
| 2022-11-08 | $111.25 | $4,645.89 | 1,471,800 | — | — |
| 2022-11-07 | $110.67 | $4,621.67 | 939,500 | — | — |
| 2022-11-04 | $112.39 | $4,693.50 | 2,148,900 | — | — |
| 2022-11-03 | $111.86 | $4,671.37 | 978,300 | — | — |
| 2022-11-02 | $111.02 | $4,636.29 | 1,854,400 | — | — |
| 2022-11-01 | $112.53 | $4,699.35 | 1,221,600 | — | — |
| 2022-10-31 | $112.11 | $4,681.81 | 2,481,300 | — | — |
| 2022-10-28 | $113.64 | $4,745.70 | 1,584,800 | — | — |
| 2022-10-27 | $109.28 | $4,563.62 | 2,611,000 | — | — |
| 2022-10-26 | $109.23 | $4,561.54 | 1,845,000 | — | — |
| 2022-10-25 | $109.13 | $4,557.36 | 2,279,900 | — | — |
| 2022-10-24 | $107.50 | $4,489.29 | 2,037,100 | — | — |
| 2022-10-21 | $107.45 | $4,487.20 | 2,774,800 | — | — |
| 2022-10-20 | $105.89 | $4,422.06 | 2,015,200 | — | — |
| 2022-10-19 | $108.63 | $4,536.48 | 1,606,500 | — | — |
| 2022-10-18 | $109.89 | $4,589.10 | 2,536,400 | — | — |
| 2022-10-17 | $107.00 | $4,468.41 | 1,947,400 | — | — |
| 2022-10-14 | $104.50 | $4,364.01 | 2,768,600 | — | — |
| 2022-10-13 | $106.51 | $4,447.95 | 3,531,000 | — | — |
| 2022-10-12 | $103.01 | $4,301.79 | 2,153,000 | — | — |
| 2022-10-11 | $106.30 | $4,439.18 | 2,613,800 | — | — |
| 2022-10-10 | $106.36 | $4,441.68 | 3,428,400 | — | — |
| 2022-10-07 | $107.49 | $4,488.87 | 2,693,700 | — | — |
| 2022-10-06 | $110.71 | $4,623.34 | 1,981,400 | — | — |
| 2022-10-05 | $116.11 | $4,848.85 | 1,415,400 | — | — |
| 2022-10-04 | $118.63 | $4,954.09 | 1,209,100 | — | — |
| 2022-10-03 | $116.93 | $4,883.10 | 2,087,600 | — | — |
| 2022-09-30 | $115.05 | $4,804.59 | 2,392,400 | — | — |
| 2022-09-29 | $118.22 | $4,936.97 | 1,259,700 | — | — |
| 2022-09-28 | $123.16 | $5,143.27 | 986,100 | — | — |
| 2022-09-27 | $121.70 | $5,082.29 | 1,333,500 | — | — |
| 2022-09-26 | $123.01 | $5,137.00 | 1,326,800 | — | — |
| 2022-09-23 | $125.66 | $5,247.67 | 938,900 | — | — |
| 2022-09-22 | $126.58 | $5,286.09 | 1,288,000 | — | — |
| 2022-09-21 | $126.59 | $5,286.51 | 1,766,100 | — | — |
| 2022-09-20 | $128.67 | $5,373.37 | 2,130,400 | — | — |
| 2022-09-19 | $130.90 | $5,466.49 | 1,187,300 | — | — |
| 2022-09-16 | $129.90 | $5,424.73 | 2,116,800 | — | — |
| 2022-09-15 | $130.60 | $5,417.01 | 1,991,900 | — | — |
| 2022-09-14 | $134.05 | $5,560.11 | 1,042,400 | — | — |
| 2022-09-13 | $132.98 | $5,515.72 | 1,145,000 | — | — |
| 2022-09-12 | $135.97 | $5,639.74 | 824,100 | — | — |
| 2022-09-09 | $135.50 | $5,620.25 | 781,800 | — | — |
| 2022-09-08 | $134.68 | $5,586.24 | 922,200 | — | — |
| 2022-09-07 | $135.29 | $5,611.54 | 947,100 | — | — |
| 2022-09-06 | $131.20 | $5,441.89 | 796,900 | — | — |
| 2022-09-02 | $131.14 | $5,439.41 | 765,700 | — | — |
| 2022-09-01 | $132.74 | $5,505.77 | 1,147,100 | — | — |
| 2022-08-31 | $130.34 | $5,406.22 | 1,007,600 | — | — |
| 2022-08-30 | $131.45 | $5,452.26 | 581,300 | — | — |
| 2022-08-29 | $133.50 | $5,537.29 | 814,000 | — | — |
| 2022-08-26 | $133.22 | $5,525.68 | 750,800 | — | — |
| 2022-08-25 | $134.79 | $5,590.80 | 581,800 | — | — |
| 2022-08-24 | $134.26 | $5,568.82 | 662,100 | — | — |
| 2022-08-23 | $133.88 | $5,553.06 | 693,400 | — | — |
| 2022-08-22 | $134.64 | $5,584.58 | 827,300 | — | — |
| 2022-08-19 | $136.14 | $5,646.79 | 1,010,100 | — | — |
| 2022-08-18 | $135.44 | $5,617.76 | 751,200 | — | — |
| 2022-08-17 | $134.97 | $5,598.27 | 1,169,100 | — | — |
| 2022-08-16 | $136.09 | $5,644.72 | 649,700 | — | — |
| 2022-08-15 | $136.06 | $5,643.48 | 709,100 | — | — |
| 2022-08-12 | $134.91 | $5,595.78 | 1,080,300 | — | — |
| 2022-08-11 | $133.33 | $5,530.24 | 1,765,800 | — | — |
| 2022-08-10 | $132.26 | $5,485.86 | 928,800 | — | — |
| 2022-08-09 | $132.55 | $5,497.89 | 997,300 | — | — |
| 2022-08-08 | $129.75 | $5,381.75 | 543,100 | — | — |
| 2022-08-05 | $129.10 | $5,354.79 | 731,700 | — | — |
| 2022-08-04 | $129.00 | $5,350.64 | 788,100 | — | — |
| 2022-08-03 | $130.42 | $5,409.54 | 997,500 | — | — |
| 2022-08-02 | $129.90 | $5,387.97 | 785,500 | — | — |
| 2022-08-01 | $130.42 | $5,409.54 | 1,170,900 | — | — |
| 2022-07-29 | $130.30 | $5,404.57 | 754,700 | — | — |
| 2022-07-28 | $129.21 | $5,359.35 | 1,275,600 | — | — |
| 2022-07-27 | $126.64 | $5,252.76 | 706,700 | — | — |
| 2022-07-26 | $126.25 | $5,236.58 | 551,000 | — | — |
| 2022-07-25 | $124.91 | $5,181.00 | 597,900 | — | — |
| 2022-07-22 | $123.75 | $5,132.88 | 657,800 | — | — |
| 2022-07-21 | $121.52 | $5,040.39 | 1,048,600 | — | — |
| 2022-07-20 | $121.46 | $5,037.90 | 1,226,600 | — | — |
| 2022-07-19 | $124.09 | $5,146.99 | 548,200 | — | — |
| 2022-07-18 | $123.67 | $5,129.57 | 611,400 | — | — |
| 2022-07-15 | $125.18 | $5,192.20 | 869,500 | — | — |
| 2022-07-14 | $124.51 | $5,164.41 | 791,900 | — | — |
| 2022-07-13 | $124.51 | $5,164.41 | 663,900 | — | — |
| 2022-07-12 | $125.21 | $5,193.44 | 798,900 | — | — |
| 2022-07-11 | $126.00 | $5,226.21 | 632,000 | — | — |
| 2022-07-08 | $124.85 | $5,178.51 | 582,100 | — | — |
| 2022-07-07 | $125.34 | $5,198.83 | 907,000 | — | — |
| 2022-07-06 | $126.16 | $5,232.85 | 915,800 | — | — |
| 2022-07-05 | $124.19 | $5,151.14 | 827,800 | — | — |
| 2022-07-01 | $129.16 | $5,357.28 | 1,005,700 | — | — |
| 2022-06-30 | $126.75 | $5,257.32 | 1,222,100 | — | — |
| 2022-06-29 | $126.05 | $5,228.28 | 799,100 | — | — |
| 2022-06-28 | $125.23 | $5,194.27 | 852,600 | — | — |
| 2022-06-27 | $124.35 | $5,157.77 | 712,600 | — | — |
| 2022-06-24 | $122.91 | $5,098.04 | 1,057,900 | — | — |
| 2022-06-23 | $120.37 | $4,992.69 | 1,135,400 | — | — |
| 2022-06-22 | $117.90 | $4,890.24 | 1,077,600 | — | — |
| 2022-06-21 | $117.14 | $4,858.72 | 1,129,500 | — | — |
| 2022-06-17 | $115.72 | $4,799.82 | 2,224,700 | — | — |
| 2022-06-16 | $116.61 | $4,836.73 | 1,534,200 | — | — |
| 2022-06-15 | $119.21 | $4,907.87 | 1,258,700 | — | — |
| 2022-06-14 | $119.11 | $4,903.75 | 1,342,700 | — | — |
| 2022-06-13 | $122.01 | $5,023.14 | 916,400 | — | — |
| 2022-06-10 | $127.50 | $5,249.17 | 725,700 | — | — |
| 2022-06-09 | $128.44 | $5,287.87 | 744,600 | — | — |
| 2022-06-08 | $131.40 | $5,409.73 | 653,300 | — | — |
| 2022-06-07 | $134.05 | $5,518.83 | 891,300 | — | — |
| 2022-06-06 | $132.57 | $5,457.90 | 604,400 | — | — |
| 2022-06-03 | $132.09 | $5,438.14 | 421,100 | — | — |
| 2022-06-02 | $132.79 | $5,466.95 | 553,300 | — | — |
| 2022-06-01 | $132.56 | $5,457.49 | 904,200 | — | — |
| 2022-05-31 | $132.71 | $5,463.66 | 1,166,600 | — | — |
| 2022-05-27 | $134.30 | $5,529.12 | 932,200 | — | — |
| 2022-05-26 | $133.19 | $5,483.42 | 701,400 | — | — |
| 2022-05-25 | $133.02 | $5,476.42 | 1,282,100 | — | — |
| 2022-05-24 | $134.14 | $5,522.53 | 1,075,100 | — | — |
| 2022-05-23 | $130.79 | $5,384.61 | 1,438,500 | — | — |
| 2022-05-20 | $128.72 | $5,299.39 | 1,698,000 | — | — |
| 2022-05-19 | $128.82 | $5,303.51 | 1,566,300 | — | — |
| 2022-05-18 | $128.31 | $5,282.51 | 2,063,900 | — | — |
| 2022-05-17 | $129.61 | $5,336.03 | 1,895,100 | — | — |
| 2022-05-16 | $130.37 | $5,367.32 | 871,900 | — | — |
| 2022-05-13 | $129.81 | $5,344.27 | 764,100 | — | — |
| 2022-05-12 | $128.71 | $5,298.98 | 873,700 | — | — |
| 2022-05-11 | $130.11 | $5,356.62 | 925,700 | — | — |
| 2022-05-10 | $128.41 | $5,286.63 | 917,200 | — | — |
| 2022-05-09 | $129.52 | $5,332.33 | 849,300 | — | — |
| 2022-05-06 | $129.68 | $5,338.92 | 1,204,300 | — | — |
| 2022-05-05 | $128.83 | $5,303.92 | 1,516,000 | — | — |
| 2022-05-04 | $130.76 | $5,383.38 | 1,404,600 | — | — |
| 2022-05-03 | $129.61 | $5,336.03 | 1,378,000 | — | — |
| 2022-05-02 | $128.74 | $5,300.22 | 1,238,200 | — | — |
| 2022-04-29 | $131.04 | $5,394.91 | 1,343,000 | — | — |
| 2022-04-28 | $135.52 | $5,579.35 | 989,100 | — | — |
| 2022-04-27 | $134.37 | $5,532.00 | 764,400 | — | — |
| 2022-04-26 | $134.52 | $5,538.18 | 699,100 | — | — |
| 2022-04-25 | $135.70 | $5,586.76 | 889,500 | — | — |
| 2022-04-22 | $136.81 | $5,632.46 | 664,200 | — | — |
| 2022-04-21 | $138.28 | $5,692.98 | 1,017,400 | — | — |
| 2022-04-20 | $139.12 | $5,727.56 | 785,200 | — | — |
| 2022-04-19 | $137.77 | $5,671.98 | 548,000 | — | — |
| 2022-04-18 | $137.17 | $5,647.28 | 648,600 | — | — |
| 2022-04-14 | $137.17 | $5,647.28 | 817,200 | — | — |
| 2022-04-13 | $136.63 | $5,625.05 | 1,073,900 | — | — |
| 2022-04-12 | $137.85 | $5,675.28 | 924,400 | — | — |
| 2022-04-11 | $136.86 | $5,634.52 | 912,200 | — | — |
| 2022-04-08 | $137.35 | $5,654.69 | 1,007,300 | — | — |
| 2022-04-07 | $136.33 | $5,612.70 | 1,319,400 | — | — |
| 2022-04-06 | $137.61 | $5,665.39 | 1,543,300 | — | — |
| 2022-04-05 | $134.29 | $5,528.71 | 877,100 | — | — |
| 2022-04-04 | $133.63 | $5,501.54 | 713,600 | — | — |
| 2022-04-01 | $134.94 | $5,555.47 | 901,200 | — | — |
| 2022-03-31 | $132.21 | $5,443.08 | 1,149,100 | — | — |
| 2022-03-30 | $132.56 | $5,457.49 | 1,096,400 | — | — |
| 2022-03-29 | $130.59 | $5,376.38 | 899,800 | — | — |
| 2022-03-28 | $129.70 | $5,339.74 | 823,000 | — | — |
| 2022-03-25 | $129.85 | $5,345.91 | 515,700 | — | — |
| 2022-03-24 | $127.79 | $5,261.11 | 736,200 | — | — |
| 2022-03-23 | $126.96 | $5,226.93 | 1,052,600 | — | — |
| 2022-03-22 | $125.71 | $5,175.47 | 1,603,800 | — | — |
| 2022-03-21 | $127.10 | $5,232.70 | 1,409,000 | — | — |
| 2022-03-18 | $126.07 | $5,190.29 | 2,349,100 | — | — |
| 2022-03-17 | $127.78 | $5,224.26 | 1,227,100 | — | — |
| 2022-03-16 | $127.79 | $5,224.67 | 1,403,700 | — | — |
| 2022-03-15 | $127.76 | $5,223.44 | 1,200,200 | — | — |
| 2022-03-14 | $126.52 | $5,172.74 | 916,200 | — | — |
| 2022-03-11 | $126.97 | $5,191.14 | 1,302,700 | — | — |
| 2022-03-10 | $127.30 | $5,204.63 | 1,283,700 | — | — |
| 2022-03-09 | $125.03 | $5,111.82 | 1,369,000 | — | — |
| 2022-03-08 | $126.17 | $5,158.43 | 1,039,400 | — | — |
| 2022-03-07 | $127.11 | $5,196.87 | 1,212,300 | — | — |
| 2022-03-04 | $127.88 | $5,228.35 | 860,600 | — | — |
| 2022-03-03 | $125.21 | $5,119.18 | 1,161,900 | — | — |
| 2022-03-02 | $122.37 | $5,003.07 | 977,000 | — | — |
| 2022-03-01 | $120.00 | $4,906.17 | 1,438,800 | — | — |
| 2022-02-28 | $121.59 | $4,971.18 | 1,642,800 | — | — |
| 2022-02-25 | $121.95 | $4,985.90 | 1,390,300 | — | — |
| 2022-02-24 | $117.74 | $4,813.78 | 1,850,100 | — | — |
| 2022-02-23 | $117.26 | $4,794.15 | 989,000 | — | — |
| 2022-02-22 | $118.33 | $4,837.90 | 977,100 | — | — |
| 2022-02-18 | $119.35 | $4,879.60 | 1,840,300 | — | — |
| 2022-02-17 | $118.55 | $4,846.89 | 1,821,000 | — | — |
| 2022-02-16 | $116.49 | $4,762.67 | 1,581,400 | — | — |
| 2022-02-15 | $116.31 | $4,755.31 | 1,597,000 | — | — |
| 2022-02-14 | $116.05 | $4,744.68 | 1,640,100 | — | — |
| 2022-02-11 | $116.16 | $4,749.18 | 821,300 | — | — |
| 2022-02-10 | $115.88 | $4,737.73 | 1,847,800 | — | — |
| 2022-02-09 | $120.52 | $4,927.44 | 871,400 | — | — |
| 2022-02-08 | $119.93 | $4,903.31 | 617,300 | — | — |
| 2022-02-07 | $119.60 | $4,889.82 | 976,700 | — | — |
| 2022-02-04 | $120.00 | $4,906.17 | 949,000 | — | — |
| 2022-02-03 | $120.06 | $4,908.63 | 871,800 | — | — |
| 2022-02-02 | $120.23 | $4,915.58 | 1,004,900 | — | — |
| 2022-02-01 | $118.48 | $4,844.03 | 986,400 | — | — |
| 2022-01-31 | $120.43 | $4,923.76 | 1,117,400 | — | — |
| 2022-01-28 | $120.24 | $4,915.99 | 879,500 | — | — |
| 2022-01-27 | $119.81 | $4,898.41 | 1,373,400 | — | — |
| 2022-01-26 | $118.18 | $4,831.76 | 1,400,700 | — | — |
| 2022-01-25 | $117.63 | $4,809.28 | 1,450,100 | — | — |
| 2022-01-24 | $116.88 | $4,778.61 | 1,227,000 | — | — |
| 2022-01-21 | $118.46 | $4,843.21 | 746,500 | — | — |
| 2022-01-20 | $118.36 | $4,839.12 | 714,300 | — | — |
| 2022-01-19 | $118.67 | $4,851.80 | 543,600 | — | — |
| 2022-01-18 | $118.38 | $4,839.94 | 868,200 | — | — |
| 2022-01-14 | $119.38 | $4,880.83 | 690,300 | — | — |
| 2022-01-13 | $119.83 | $4,899.22 | 608,000 | — | — |
| 2022-01-12 | $119.21 | $4,873.88 | 1,246,700 | — | — |
| 2022-01-11 | $118.78 | $4,856.29 | 954,800 | — | — |
| 2022-01-10 | $120.15 | $4,912.31 | 941,600 | — | — |
| 2022-01-07 | $119.69 | $4,893.50 | 1,023,100 | — | — |
| 2022-01-06 | $119.57 | $4,888.59 | 874,600 | — | — |
| 2022-01-05 | $119.25 | $4,875.51 | 695,000 | — | — |
| 2022-01-04 | $119.38 | $4,880.83 | 762,000 | — | — |
| 2022-01-03 | $119.18 | $4,872.65 | 713,600 | — | — |