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
- 1980-03-17 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 | $102.99 | $780.75 | 2,055,600 | — | — |
| 2022-12-29 | $103.84 | $787.20 | 1,444,600 | — | — |
| 2022-12-28 | $102.90 | $780.07 | 1,687,600 | — | — |
| 2022-12-27 | $103.67 | $785.91 | 1,698,500 | — | — |
| 2022-12-23 | $102.99 | $780.75 | 1,803,300 | — | — |
| 2022-12-22 | $101.95 | $772.87 | 2,312,200 | — | — |
| 2022-12-21 | $101.92 | $772.64 | 2,269,400 | — | — |
| 2022-12-20 | $100.21 | $759.68 | 2,394,300 | — | — |
| 2022-12-19 | $100.23 | $759.83 | 3,628,800 | — | — |
| 2022-12-16 | $100.34 | $760.67 | 10,623,600 | — | — |
| 2022-12-15 | $102.51 | $777.12 | 3,631,400 | — | — |
| 2022-12-14 | $103.30 | $783.11 | 4,468,700 | — | — |
| 2022-12-13 | $103.10 | $781.59 | 5,581,400 | — | — |
| 2022-12-12 | $102.32 | $775.68 | 2,734,900 | — | — |
| 2022-12-09 | $100.35 | $760.74 | 1,998,200 | — | — |
| 2022-12-08 | $100.45 | $761.50 | 2,065,900 | — | — |
| 2022-12-07 | $99.58 | $754.90 | 2,635,600 | — | — |
| 2022-12-06 | $100.51 | $761.95 | 2,828,800 | — | — |
| 2022-12-05 | $99.13 | $751.49 | 2,212,500 | — | — |
| 2022-12-02 | $99.52 | $754.45 | 2,097,700 | — | — |
| 2022-12-01 | $100.31 | $760.44 | 3,329,800 | — | — |
| 2022-11-30 | $99.93 | $757.56 | 6,052,200 | — | — |
| 2022-11-29 | $97.94 | $742.47 | 2,127,400 | — | — |
| 2022-11-28 | $98.61 | $747.55 | 2,283,800 | — | — |
| 2022-11-25 | $99.62 | $755.21 | 1,275,700 | — | — |
| 2022-11-23 | $98.54 | $747.02 | 2,726,000 | — | — |
| 2022-11-22 | $97.68 | $740.50 | 2,334,000 | — | — |
| 2022-11-21 | $97.04 | $735.65 | 3,314,500 | — | — |
| 2022-11-18 | $96.79 | $733.75 | 3,680,500 | — | — |
| 2022-11-17 | $95.52 | $724.13 | 2,755,500 | — | — |
| 2022-11-16 | $97.94 | $734.85 | 3,645,300 | — | — |
| 2022-11-15 | $97.13 | $728.78 | 4,625,600 | — | — |
| 2022-11-14 | $95.45 | $716.17 | 4,782,300 | — | — |
| 2022-11-11 | $95.17 | $714.07 | 3,286,300 | — | — |
| 2022-11-10 | $97.10 | $728.55 | 3,601,900 | — | — |
| 2022-11-09 | $93.45 | $701.16 | 2,742,400 | — | — |
| 2022-11-08 | $93.20 | $699.29 | 2,876,600 | — | — |
| 2022-11-07 | $92.23 | $692.01 | 4,501,300 | — | — |
| 2022-11-04 | $93.61 | $702.36 | 4,813,400 | — | — |
| 2022-11-03 | $93.22 | $699.44 | 3,132,300 | — | — |
| 2022-11-02 | $92.88 | $696.89 | 3,061,200 | — | — |
| 2022-11-01 | $93.74 | $703.34 | 2,889,100 | — | — |
| 2022-10-31 | $93.18 | $699.14 | 3,237,600 | — | — |
| 2022-10-28 | $94.00 | $705.29 | 3,139,200 | — | — |
| 2022-10-27 | $91.04 | $683.08 | 3,367,400 | — | — |
| 2022-10-26 | $90.81 | $681.36 | 2,938,300 | — | — |
| 2022-10-25 | $90.24 | $677.08 | 2,781,000 | — | — |
| 2022-10-24 | $88.69 | $665.45 | 2,318,600 | — | — |
| 2022-10-21 | $88.46 | $663.72 | 2,789,000 | — | — |
| 2022-10-20 | $87.23 | $654.49 | 4,057,700 | — | — |
| 2022-10-19 | $89.29 | $669.95 | 2,611,700 | — | — |
| 2022-10-18 | $90.81 | $681.36 | 3,009,900 | — | — |
| 2022-10-17 | $89.10 | $668.53 | 3,704,400 | — | — |
| 2022-10-14 | $86.82 | $651.42 | 4,711,100 | — | — |
| 2022-10-13 | $87.99 | $660.20 | 7,258,400 | — | — |
| 2022-10-12 | $85.97 | $645.04 | 4,243,000 | — | — |
| 2022-10-11 | $89.53 | $671.75 | 4,892,500 | — | — |
| 2022-10-10 | $89.15 | $668.90 | 2,982,300 | — | — |
| 2022-10-07 | $89.07 | $668.30 | 3,162,700 | — | — |
| 2022-10-06 | $90.77 | $681.06 | 4,230,800 | — | — |
| 2022-10-05 | $94.02 | $705.44 | 3,865,500 | — | — |
| 2022-10-04 | $97.12 | $728.70 | 3,105,700 | — | — |
| 2022-10-03 | $95.33 | $715.27 | 3,786,800 | — | — |
| 2022-09-30 | $93.02 | $697.94 | 5,163,600 | — | — |
| 2022-09-29 | $95.10 | $713.54 | 3,104,500 | — | — |
| 2022-09-28 | $99.61 | $747.38 | 2,338,200 | — | — |
| 2022-09-27 | $98.32 | $737.70 | 4,027,900 | — | — |
| 2022-09-26 | $100.84 | $756.61 | 2,812,800 | — | — |
| 2022-09-23 | $103.71 | $778.15 | 2,297,600 | — | — |
| 2022-09-22 | $104.68 | $785.42 | 2,324,900 | — | — |
| 2022-09-21 | $104.29 | $782.50 | 1,495,600 | — | — |
| 2022-09-20 | $105.64 | $792.63 | 1,622,400 | — | — |
| 2022-09-19 | $106.81 | $801.41 | 1,783,400 | — | — |
| 2022-09-16 | $106.11 | $796.15 | 4,565,300 | — | — |
| 2022-09-15 | $106.28 | $797.43 | 3,103,000 | — | — |
| 2022-09-14 | $109.27 | $819.86 | 2,309,800 | — | — |
| 2022-09-13 | $108.19 | $811.76 | 2,387,900 | — | — |
| 2022-09-12 | $110.88 | $831.94 | 1,653,700 | — | — |
| 2022-09-09 | $109.88 | $824.44 | 1,456,200 | — | — |
| 2022-09-08 | $109.20 | $819.34 | 2,390,800 | — | — |
| 2022-09-07 | $110.25 | $827.22 | 3,324,400 | — | — |
| 2022-09-06 | $106.76 | $801.03 | 2,037,500 | — | — |
| 2022-09-02 | $107.00 | $802.83 | 1,496,200 | — | — |
| 2022-09-01 | $108.19 | $811.76 | 1,612,200 | — | — |
| 2022-08-31 | $106.91 | $802.16 | 2,890,900 | — | — |
| 2022-08-30 | $107.68 | $807.93 | 1,919,800 | — | — |
| 2022-08-29 | $109.20 | $819.34 | 1,773,300 | — | — |
| 2022-08-26 | $108.73 | $815.81 | 3,367,000 | — | — |
| 2022-08-25 | $110.70 | $830.59 | 2,612,200 | — | — |
| 2022-08-24 | $110.93 | $832.32 | 1,796,400 | — | — |
| 2022-08-23 | $111.03 | $833.07 | 1,489,700 | — | — |
| 2022-08-22 | $112.05 | $840.72 | 2,282,400 | — | — |
| 2022-08-19 | $113.24 | $849.65 | 2,091,800 | — | — |
| 2022-08-18 | $112.58 | $844.70 | 1,744,300 | — | — |
| 2022-08-17 | $112.03 | $840.57 | 1,894,500 | — | — |
| 2022-08-16 | $112.11 | $841.17 | 2,504,400 | — | — |
| 2022-08-15 | $110.98 | $832.69 | 2,163,200 | — | — |
| 2022-08-12 | $110.25 | $827.22 | 3,302,700 | — | — |
| 2022-08-11 | $108.51 | $814.16 | 2,640,900 | — | — |
| 2022-08-10 | $110.06 | $818.25 | 2,907,400 | — | — |
| 2022-08-09 | $109.81 | $816.39 | 2,366,400 | — | — |
| 2022-08-08 | $109.04 | $810.67 | 3,130,300 | — | — |
| 2022-08-05 | $109.16 | $811.56 | 3,033,600 | — | — |
| 2022-08-04 | $109.73 | $815.80 | 2,963,500 | — | — |
| 2022-08-03 | $110.82 | $823.90 | 2,784,900 | — | — |
| 2022-08-02 | $109.62 | $814.98 | 2,182,500 | — | — |
| 2022-08-01 | $109.85 | $816.69 | 2,386,900 | — | — |
| 2022-07-29 | $109.93 | $817.28 | 2,522,500 | — | — |
| 2022-07-28 | $108.95 | $810.00 | 2,326,300 | — | — |
| 2022-07-27 | $106.52 | $791.93 | 2,003,700 | — | — |
| 2022-07-26 | $107.02 | $795.65 | 1,788,900 | — | — |
| 2022-07-25 | $105.98 | $787.92 | 1,432,500 | — | — |
| 2022-07-22 | $104.98 | $780.48 | 1,501,200 | — | — |
| 2022-07-21 | $103.54 | $769.78 | 3,085,300 | — | — |
| 2022-07-20 | $102.99 | $765.69 | 2,981,000 | — | — |
| 2022-07-19 | $105.54 | $784.65 | 2,097,300 | — | — |
| 2022-07-18 | $105.43 | $783.83 | 2,228,100 | — | — |
| 2022-07-15 | $107.43 | $798.70 | 2,244,200 | — | — |
| 2022-07-14 | $106.95 | $795.13 | 2,274,900 | — | — |
| 2022-07-13 | $107.24 | $797.28 | 2,417,200 | — | — |
| 2022-07-12 | $107.67 | $800.48 | 2,102,700 | — | — |
| 2022-07-11 | $107.96 | $802.64 | 2,435,700 | — | — |
| 2022-07-08 | $105.91 | $787.40 | 1,697,600 | — | — |
| 2022-07-07 | $106.83 | $794.24 | 1,913,500 | — | — |
| 2022-07-06 | $107.58 | $799.81 | 1,920,800 | — | — |
| 2022-07-05 | $106.34 | $790.59 | 2,951,900 | — | — |
| 2022-07-01 | $109.62 | $814.98 | 2,874,200 | — | — |
| 2022-06-30 | $107.21 | $797.06 | 3,568,900 | — | — |
| 2022-06-29 | $106.01 | $788.14 | 1,767,300 | — | — |
| 2022-06-28 | $105.70 | $785.83 | 2,215,700 | — | — |
| 2022-06-27 | $105.20 | $782.12 | 1,725,000 | — | — |
| 2022-06-24 | $104.53 | $777.14 | 2,953,800 | — | — |
| 2022-06-23 | $103.41 | $768.81 | 3,724,300 | — | — |
| 2022-06-22 | $100.16 | $744.65 | 2,909,900 | — | — |
| 2022-06-21 | $99.21 | $737.58 | 2,877,800 | — | — |
| 2022-06-17 | $97.82 | $727.25 | 5,533,000 | — | — |
| 2022-06-16 | $99.54 | $740.04 | 4,134,000 | — | — |
| 2022-06-15 | $100.18 | $744.80 | 4,039,500 | — | — |
| 2022-06-14 | $100.94 | $750.45 | 3,899,500 | — | — |
| 2022-06-13 | $103.43 | $768.96 | 2,752,200 | — | — |
| 2022-06-10 | $107.77 | $801.22 | 3,342,600 | — | — |
| 2022-06-09 | $107.73 | $800.93 | 2,379,400 | — | — |
| 2022-06-08 | $110.49 | $821.45 | 1,810,700 | — | — |
| 2022-06-07 | $112.34 | $835.20 | 2,113,300 | — | — |
| 2022-06-06 | $111.11 | $826.06 | 1,483,200 | — | — |
| 2022-06-03 | $111.16 | $826.43 | 1,547,800 | — | — |
| 2022-06-02 | $111.79 | $831.11 | 2,712,800 | — | — |
| 2022-06-01 | $111.67 | $830.22 | 2,552,100 | — | — |
| 2022-05-31 | $112.52 | $836.54 | 5,037,700 | — | — |
| 2022-05-27 | $114.40 | $850.52 | 2,628,900 | — | — |
| 2022-05-26 | $113.23 | $841.82 | 2,717,600 | — | — |
| 2022-05-25 | $112.39 | $835.57 | 2,771,900 | — | — |
| 2022-05-24 | $112.98 | $839.96 | 3,009,200 | — | — |
| 2022-05-23 | $110.81 | $823.83 | 2,577,300 | — | — |
| 2022-05-20 | $109.83 | $816.54 | 3,375,100 | — | — |
| 2022-05-19 | $108.95 | $810.00 | 3,687,600 | — | — |
| 2022-05-18 | $108.90 | $809.63 | 4,006,100 | — | — |
| 2022-05-17 | $109.35 | $812.97 | 4,076,100 | — | — |
| 2022-05-16 | $110.03 | $818.03 | 2,408,000 | — | — |
| 2022-05-13 | $109.30 | $812.60 | 3,251,300 | — | — |
| 2022-05-12 | $108.85 | $809.25 | 3,429,200 | — | — |
| 2022-05-11 | $109.91 | $809.81 | 3,082,800 | — | — |
| 2022-05-10 | $108.91 | $802.44 | 3,372,200 | — | — |
| 2022-05-09 | $110.80 | $816.37 | 3,663,300 | — | — |
| 2022-05-06 | $111.32 | $820.20 | 2,723,500 | — | — |
| 2022-05-05 | $110.05 | $810.84 | 2,200,100 | — | — |
| 2022-05-04 | $110.51 | $814.23 | 2,561,400 | — | — |
| 2022-05-03 | $108.36 | $798.39 | 2,428,400 | — | — |
| 2022-05-02 | $108.70 | $800.90 | 3,831,700 | — | — |
| 2022-04-29 | $110.16 | $811.65 | 5,424,000 | — | — |
| 2022-04-28 | $113.80 | $838.47 | 2,734,100 | — | — |
| 2022-04-27 | $113.09 | $833.24 | 2,483,900 | — | — |
| 2022-04-26 | $113.50 | $836.26 | 3,937,200 | — | — |
| 2022-04-25 | $113.77 | $838.25 | 3,743,600 | — | — |
| 2022-04-22 | $114.28 | $842.01 | 3,185,600 | — | — |
| 2022-04-21 | $115.28 | $849.38 | 1,865,900 | — | — |
| 2022-04-20 | $115.43 | $850.48 | 2,152,900 | — | — |
| 2022-04-19 | $114.47 | $843.41 | 2,018,100 | — | — |
| 2022-04-18 | $114.24 | $841.71 | 1,962,500 | — | — |
| 2022-04-14 | $114.85 | $846.21 | 2,719,300 | — | — |
| 2022-04-13 | $115.11 | $848.12 | 2,092,300 | — | — |
| 2022-04-12 | $115.42 | $850.41 | 2,509,800 | — | — |
| 2022-04-11 | $114.23 | $841.64 | 2,574,200 | — | — |
| 2022-04-08 | $115.35 | $849.89 | 1,678,100 | — | — |
| 2022-04-07 | $114.86 | $846.28 | 2,785,900 | — | — |
| 2022-04-06 | $115.15 | $848.42 | 3,413,200 | — | — |
| 2022-04-05 | $112.52 | $829.04 | 2,489,200 | — | — |
| 2022-04-04 | $111.79 | $823.66 | 2,265,700 | — | — |
| 2022-04-01 | $112.82 | $831.25 | 2,302,500 | — | — |
| 2022-03-31 | $111.66 | $822.71 | 3,280,100 | — | — |
| 2022-03-30 | $111.48 | $821.38 | 1,979,300 | — | — |
| 2022-03-29 | $110.97 | $817.62 | 2,461,600 | — | — |
| 2022-03-28 | $110.04 | $810.77 | 2,470,300 | — | — |
| 2022-03-25 | $109.13 | $804.06 | 1,703,600 | — | — |
| 2022-03-24 | $107.47 | $791.83 | 2,196,500 | — | — |
| 2022-03-23 | $106.83 | $787.12 | 2,617,400 | — | — |
| 2022-03-22 | $106.19 | $782.40 | 2,574,900 | — | — |
| 2022-03-21 | $106.16 | $782.18 | 1,987,500 | — | — |
| 2022-03-18 | $105.05 | $774.00 | 4,859,200 | — | — |
| 2022-03-17 | $106.50 | $784.69 | 2,675,000 | — | — |
| 2022-03-16 | $105.97 | $780.78 | 2,636,500 | — | — |
| 2022-03-15 | $106.69 | $786.09 | 2,113,300 | — | — |
| 2022-03-14 | $106.30 | $783.21 | 2,562,900 | — | — |
| 2022-03-11 | $106.14 | $782.03 | 2,229,700 | — | — |
| 2022-03-10 | $106.19 | $782.40 | 2,038,500 | — | — |
| 2022-03-09 | $105.33 | $776.07 | 3,293,200 | — | — |
| 2022-03-08 | $105.47 | $777.10 | 3,549,800 | — | — |
| 2022-03-07 | $106.70 | $786.16 | 3,611,000 | — | — |
| 2022-03-04 | $105.26 | $775.55 | 3,276,600 | — | — |
| 2022-03-03 | $102.64 | $756.25 | 2,607,400 | — | — |
| 2022-03-02 | $100.79 | $742.62 | 2,334,300 | — | — |
| 2022-03-01 | $99.83 | $735.54 | 2,448,100 | — | — |
| 2022-02-28 | $100.41 | $739.82 | 3,069,400 | — | — |
| 2022-02-25 | $100.22 | $738.42 | 3,326,800 | — | — |
| 2022-02-24 | $97.04 | $714.99 | 4,207,800 | — | — |
| 2022-02-23 | $97.67 | $719.63 | 4,055,900 | — | — |
| 2022-02-22 | $99.45 | $732.74 | 3,304,900 | — | — |
| 2022-02-18 | $99.81 | $735.40 | 4,505,500 | — | — |
| 2022-02-17 | $98.73 | $727.44 | 2,401,800 | — | — |
| 2022-02-16 | $99.51 | $725.93 | 2,955,900 | — | — |
| 2022-02-15 | $99.30 | $724.40 | 3,149,200 | — | — |
| 2022-02-14 | $99.95 | $729.14 | 5,284,400 | — | — |
| 2022-02-11 | $99.75 | $727.68 | 3,953,500 | — | — |
| 2022-02-10 | $99.79 | $727.97 | 5,918,200 | — | — |
| 2022-02-09 | $104.71 | $763.86 | 2,259,800 | — | — |
| 2022-02-08 | $104.41 | $761.67 | 2,298,800 | — | — |
| 2022-02-07 | $104.34 | $761.16 | 3,046,600 | — | — |
| 2022-02-04 | $104.25 | $760.51 | 2,217,100 | — | — |
| 2022-02-03 | $105.43 | $769.11 | 2,238,900 | — | — |
| 2022-02-02 | $105.00 | $765.98 | 3,391,100 | — | — |
| 2022-02-01 | $103.45 | $754.67 | 3,036,300 | — | — |
| 2022-01-31 | $105.06 | $766.41 | 4,306,700 | — | — |
| 2022-01-28 | $104.73 | $764.01 | 2,874,200 | — | — |
| 2022-01-27 | $103.25 | $753.21 | 3,384,900 | — | — |
| 2022-01-26 | $101.95 | $743.73 | 3,111,000 | — | — |
| 2022-01-25 | $102.32 | $746.43 | 3,336,300 | — | — |
| 2022-01-24 | $102.58 | $748.32 | 5,654,600 | — | — |
| 2022-01-21 | $102.98 | $751.24 | 3,453,800 | — | — |
| 2022-01-20 | $102.31 | $746.35 | 2,426,800 | — | — |
| 2022-01-19 | $102.17 | $745.33 | 2,460,800 | — | — |
| 2022-01-18 | $101.87 | $743.14 | 3,082,000 | — | — |
| 2022-01-14 | $104.04 | $758.97 | 3,425,900 | — | — |
| 2022-01-13 | $104.15 | $759.78 | 2,591,200 | — | — |
| 2022-01-12 | $103.62 | $755.91 | 2,226,300 | — | — |
| 2022-01-11 | $103.23 | $753.06 | 2,937,300 | — | — |
| 2022-01-10 | $104.56 | $762.77 | 2,683,500 | — | — |
| 2022-01-07 | $104.50 | $762.33 | 2,990,100 | — | — |
| 2022-01-06 | $103.47 | $754.82 | 3,944,100 | — | — |
| 2022-01-05 | $103.64 | $756.06 | 2,446,600 | — | — |
| 2022-01-04 | $103.41 | $754.38 | 2,558,300 | — | — |
| 2022-01-03 | $103.49 | $754.96 | 3,272,700 | — | — |