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 | $95.31 | $2,534.57 | 1,224,400 | — | — |
| 2022-12-29 | $96.49 | $2,565.95 | 1,193,800 | — | — |
| 2022-12-28 | $95.97 | $2,552.12 | 1,318,200 | — | — |
| 2022-12-27 | $96.55 | $2,567.55 | 1,352,000 | — | — |
| 2022-12-23 | $95.85 | $2,548.93 | 1,278,500 | — | — |
| 2022-12-22 | $95.16 | $2,530.58 | 1,049,900 | — | — |
| 2022-12-21 | $95.72 | $2,545.48 | 1,521,000 | — | — |
| 2022-12-20 | $94.59 | $2,515.43 | 1,846,800 | — | — |
| 2022-12-19 | $94.85 | $2,522.34 | 1,348,000 | — | — |
| 2022-12-16 | $95.17 | $2,530.85 | 3,946,600 | — | — |
| 2022-12-15 | $96.98 | $2,578.98 | 1,865,500 | — | — |
| 2022-12-14 | $98.44 | $2,617.81 | 1,983,800 | — | — |
| 2022-12-13 | $98.51 | $2,619.67 | 1,396,300 | — | — |
| 2022-12-12 | $98.35 | $2,615.41 | 1,225,500 | — | — |
| 2022-12-09 | $96.53 | $2,567.02 | 1,485,400 | — | — |
| 2022-12-08 | $97.59 | $2,595.20 | 1,005,900 | — | — |
| 2022-12-07 | $96.59 | $2,568.61 | 1,368,300 | — | — |
| 2022-12-06 | $97.56 | $2,594.41 | 1,600,900 | — | — |
| 2022-12-05 | $97.37 | $2,589.35 | 1,521,600 | — | — |
| 2022-12-02 | $97.35 | $2,588.82 | 1,719,700 | — | — |
| 2022-12-01 | $97.85 | $2,602.12 | 1,850,400 | — | — |
| 2022-11-30 | $98.04 | $2,607.17 | 4,302,700 | — | — |
| 2022-11-29 | $96.30 | $2,560.90 | 1,342,000 | — | — |
| 2022-11-28 | $96.54 | $2,567.28 | 1,596,900 | — | — |
| 2022-11-25 | $97.50 | $2,592.81 | 830,000 | — | — |
| 2022-11-23 | $96.67 | $2,570.74 | 1,957,900 | — | — |
| 2022-11-22 | $95.22 | $2,532.18 | 2,231,600 | — | — |
| 2022-11-21 | $94.15 | $2,503.72 | 1,172,000 | — | — |
| 2022-11-18 | $93.53 | $2,487.24 | 1,959,800 | — | — |
| 2022-11-17 | $90.81 | $2,414.90 | 1,752,100 | — | — |
| 2022-11-16 | $91.34 | $2,429.00 | 3,049,300 | — | — |
| 2022-11-15 | $89.70 | $2,385.39 | 2,197,200 | — | — |
| 2022-11-14 | $89.33 | $2,354.54 | 1,845,500 | — | — |
| 2022-11-11 | $89.12 | $2,349.00 | 2,556,800 | — | — |
| 2022-11-10 | $90.95 | $2,397.24 | 1,711,900 | — | — |
| 2022-11-09 | $87.67 | $2,310.78 | 1,624,000 | — | — |
| 2022-11-08 | $88.29 | $2,327.13 | 1,277,100 | — | — |
| 2022-11-07 | $87.65 | $2,310.26 | 1,600,100 | — | — |
| 2022-11-04 | $90.04 | $2,373.25 | 1,969,700 | — | — |
| 2022-11-03 | $88.73 | $2,338.72 | 1,583,300 | — | — |
| 2022-11-02 | $88.21 | $2,325.02 | 1,689,200 | — | — |
| 2022-11-01 | $88.02 | $2,320.01 | 1,261,700 | — | — |
| 2022-10-31 | $87.96 | $2,318.43 | 2,381,400 | — | — |
| 2022-10-28 | $88.45 | $2,331.34 | 1,605,200 | — | — |
| 2022-10-27 | $86.42 | $2,277.84 | 1,586,700 | — | — |
| 2022-10-26 | $85.74 | $2,259.91 | 1,941,100 | — | — |
| 2022-10-25 | $85.85 | $2,262.81 | 1,535,400 | — | — |
| 2022-10-24 | $84.69 | $2,232.24 | 1,595,900 | — | — |
| 2022-10-21 | $84.87 | $2,236.98 | 2,417,700 | — | — |
| 2022-10-20 | $83.42 | $2,198.76 | 2,384,500 | — | — |
| 2022-10-19 | $84.54 | $2,228.28 | 1,455,900 | — | — |
| 2022-10-18 | $85.00 | $2,240.41 | 1,647,600 | — | — |
| 2022-10-17 | $83.02 | $2,188.22 | 1,668,000 | — | — |
| 2022-10-14 | $81.91 | $2,158.96 | 3,156,300 | — | — |
| 2022-10-13 | $82.15 | $2,165.29 | 1,949,000 | — | — |
| 2022-10-12 | $79.47 | $2,094.65 | 1,999,200 | — | — |
| 2022-10-11 | $81.60 | $2,150.79 | 1,955,900 | — | — |
| 2022-10-10 | $81.49 | $2,147.89 | 1,458,400 | — | — |
| 2022-10-07 | $81.58 | $2,150.27 | 1,855,600 | — | — |
| 2022-10-06 | $84.00 | $2,214.05 | 1,887,200 | — | — |
| 2022-10-05 | $86.30 | $2,274.67 | 1,808,900 | — | — |
| 2022-10-04 | $89.11 | $2,348.74 | 1,768,000 | — | — |
| 2022-10-03 | $87.66 | $2,310.52 | 2,289,700 | — | — |
| 2022-09-30 | $85.76 | $2,260.44 | 3,118,300 | — | — |
| 2022-09-29 | $87.66 | $2,310.52 | 2,057,800 | — | — |
| 2022-09-28 | $90.82 | $2,393.81 | 2,224,400 | — | — |
| 2022-09-27 | $90.77 | $2,392.49 | 2,319,300 | — | — |
| 2022-09-26 | $93.17 | $2,455.75 | 1,652,500 | — | — |
| 2022-09-23 | $95.47 | $2,516.38 | 1,206,300 | — | — |
| 2022-09-22 | $96.42 | $2,541.41 | 871,700 | — | — |
| 2022-09-21 | $96.24 | $2,536.67 | 955,700 | — | — |
| 2022-09-20 | $97.37 | $2,566.45 | 865,800 | — | — |
| 2022-09-19 | $98.47 | $2,595.45 | 951,800 | — | — |
| 2022-09-16 | $97.41 | $2,567.51 | 2,872,200 | — | — |
| 2022-09-15 | $97.64 | $2,573.57 | 1,302,100 | — | — |
| 2022-09-14 | $99.97 | $2,634.99 | 1,476,700 | — | — |
| 2022-09-13 | $98.82 | $2,604.67 | 1,562,600 | — | — |
| 2022-09-12 | $101.92 | $2,686.38 | 1,387,800 | — | — |
| 2022-09-09 | $100.85 | $2,658.18 | 1,146,400 | — | — |
| 2022-09-08 | $100.66 | $2,653.17 | 1,252,600 | — | — |
| 2022-09-07 | $101.23 | $2,668.20 | 1,685,700 | — | — |
| 2022-09-06 | $97.75 | $2,576.47 | 1,264,300 | — | — |
| 2022-09-02 | $98.48 | $2,595.71 | 1,178,300 | — | — |
| 2022-09-01 | $99.44 | $2,621.02 | 1,234,700 | — | — |
| 2022-08-31 | $97.74 | $2,576.21 | 1,962,800 | — | — |
| 2022-08-30 | $98.30 | $2,590.97 | 1,185,400 | — | — |
| 2022-08-29 | $99.21 | $2,614.95 | 1,017,900 | — | — |
| 2022-08-26 | $98.53 | $2,597.03 | 1,098,600 | — | — |
| 2022-08-25 | $99.46 | $2,621.54 | 1,109,700 | — | — |
| 2022-08-24 | $98.88 | $2,606.25 | 1,007,900 | — | — |
| 2022-08-23 | $98.76 | $2,603.09 | 930,300 | — | — |
| 2022-08-22 | $99.41 | $2,620.22 | 1,597,900 | — | — |
| 2022-08-19 | $100.55 | $2,650.27 | 1,179,200 | — | — |
| 2022-08-18 | $100.93 | $2,660.29 | 950,800 | — | — |
| 2022-08-17 | $100.58 | $2,651.06 | 1,002,000 | — | — |
| 2022-08-16 | $100.02 | $2,636.30 | 1,155,400 | — | — |
| 2022-08-15 | $100.29 | $2,622.60 | 1,055,600 | — | — |
| 2022-08-12 | $99.11 | $2,591.74 | 1,955,100 | — | — |
| 2022-08-11 | $98.48 | $2,575.27 | 1,199,800 | — | — |
| 2022-08-10 | $98.99 | $2,588.60 | 989,800 | — | — |
| 2022-08-09 | $98.91 | $2,586.51 | 964,100 | — | — |
| 2022-08-08 | $98.50 | $2,575.79 | 1,200,400 | — | — |
| 2022-08-05 | $97.19 | $2,541.53 | 1,669,100 | — | — |
| 2022-08-04 | $97.43 | $2,547.81 | 1,820,400 | — | — |
| 2022-08-03 | $98.10 | $2,565.33 | 1,833,700 | — | — |
| 2022-08-02 | $98.05 | $2,564.02 | 1,662,200 | — | — |
| 2022-08-01 | $98.33 | $2,571.34 | 3,332,900 | — | — |
| 2022-07-29 | $99.27 | $2,595.92 | 3,687,100 | — | — |
| 2022-07-28 | $98.48 | $2,575.27 | 1,455,700 | — | — |
| 2022-07-27 | $95.69 | $2,502.31 | 1,457,800 | — | — |
| 2022-07-26 | $95.36 | $2,493.68 | 1,484,300 | — | — |
| 2022-07-25 | $94.09 | $2,460.47 | 1,159,100 | — | — |
| 2022-07-22 | $92.44 | $2,417.32 | 1,098,100 | — | — |
| 2022-07-21 | $90.82 | $2,374.95 | 1,302,100 | — | — |
| 2022-07-20 | $90.64 | $2,370.25 | 1,427,900 | — | — |
| 2022-07-19 | $92.22 | $2,411.56 | 1,047,400 | — | — |
| 2022-07-18 | $91.63 | $2,396.14 | 1,403,900 | — | — |
| 2022-07-15 | $93.40 | $2,442.42 | 2,464,000 | — | — |
| 2022-07-14 | $92.84 | $2,427.78 | 1,184,700 | — | — |
| 2022-07-13 | $92.53 | $2,419.67 | 1,230,100 | — | — |
| 2022-07-12 | $92.82 | $2,427.26 | 1,507,600 | — | — |
| 2022-07-11 | $92.93 | $2,430.13 | 1,602,300 | — | — |
| 2022-07-08 | $91.97 | $2,405.03 | 1,375,300 | — | — |
| 2022-07-07 | $92.30 | $2,413.66 | 1,581,000 | — | — |
| 2022-07-06 | $93.10 | $2,434.58 | 1,835,500 | — | — |
| 2022-07-05 | $92.69 | $2,423.86 | 2,973,300 | — | — |
| 2022-07-01 | $97.24 | $2,542.84 | 2,030,200 | — | — |
| 2022-06-30 | $95.10 | $2,486.88 | 2,282,100 | — | — |
| 2022-06-29 | $94.72 | $2,476.94 | 1,257,200 | — | — |
| 2022-06-28 | $94.12 | $2,461.25 | 1,575,100 | — | — |
| 2022-06-27 | $93.56 | $2,446.61 | 1,350,600 | — | — |
| 2022-06-24 | $92.93 | $2,430.13 | 1,667,000 | — | — |
| 2022-06-23 | $91.31 | $2,387.77 | 1,800,900 | — | — |
| 2022-06-22 | $88.90 | $2,324.75 | 1,732,700 | — | — |
| 2022-06-21 | $88.21 | $2,306.70 | 2,130,800 | — | — |
| 2022-06-17 | $86.88 | $2,271.92 | 4,185,900 | — | — |
| 2022-06-16 | $87.67 | $2,292.58 | 2,640,700 | — | — |
| 2022-06-15 | $88.25 | $2,307.75 | 1,924,800 | — | — |
| 2022-06-14 | $88.78 | $2,321.61 | 1,922,300 | — | — |
| 2022-06-13 | $91.15 | $2,383.59 | 2,157,400 | — | — |
| 2022-06-10 | $95.15 | $2,488.19 | 1,946,400 | — | — |
| 2022-06-09 | $94.51 | $2,471.45 | 1,270,700 | — | — |
| 2022-06-08 | $97.04 | $2,537.61 | 1,054,800 | — | — |
| 2022-06-07 | $98.48 | $2,575.27 | 1,810,900 | — | — |
| 2022-06-06 | $98.10 | $2,565.33 | 983,900 | — | — |
| 2022-06-03 | $97.91 | $2,560.36 | 1,093,800 | — | — |
| 2022-06-02 | $98.58 | $2,577.88 | 1,487,700 | — | — |
| 2022-06-01 | $98.63 | $2,579.19 | 1,970,800 | — | — |
| 2022-05-31 | $99.26 | $2,595.66 | 3,889,500 | — | — |
| 2022-05-27 | $100.58 | $2,630.18 | 1,321,800 | — | — |
| 2022-05-26 | $99.87 | $2,611.61 | 1,480,100 | — | — |
| 2022-05-25 | $100.32 | $2,623.38 | 1,877,800 | — | — |
| 2022-05-24 | $100.39 | $2,625.21 | 1,853,100 | — | — |
| 2022-05-23 | $97.68 | $2,554.34 | 2,778,300 | — | — |
| 2022-05-20 | $95.81 | $2,505.44 | 2,400,400 | — | — |
| 2022-05-19 | $94.82 | $2,479.56 | 1,991,600 | — | — |
| 2022-05-18 | $95.22 | $2,490.02 | 2,151,000 | — | — |
| 2022-05-17 | $95.50 | $2,497.34 | 1,589,500 | — | — |
| 2022-05-16 | $95.04 | $2,464.65 | 1,639,500 | — | — |
| 2022-05-13 | $95.40 | $2,473.99 | 1,735,600 | — | — |
| 2022-05-12 | $94.35 | $2,446.76 | 2,167,500 | — | — |
| 2022-05-11 | $94.28 | $2,444.94 | 1,662,400 | — | — |
| 2022-05-10 | $92.65 | $2,402.67 | 2,107,400 | — | — |
| 2022-05-09 | $94.38 | $2,447.53 | 2,088,900 | — | — |
| 2022-05-06 | $93.98 | $2,437.16 | 1,747,200 | — | — |
| 2022-05-05 | $92.66 | $2,402.93 | 1,606,100 | — | — |
| 2022-05-04 | $93.50 | $2,424.71 | 1,859,800 | — | — |
| 2022-05-03 | $92.28 | $2,393.08 | 1,518,600 | — | — |
| 2022-05-02 | $92.01 | $2,386.07 | 1,721,900 | — | — |
| 2022-04-29 | $92.74 | $2,405.00 | 3,999,900 | — | — |
| 2022-04-28 | $95.44 | $2,475.02 | 1,096,800 | — | — |
| 2022-04-27 | $94.73 | $2,456.61 | 1,431,700 | — | — |
| 2022-04-26 | $95.16 | $2,467.76 | 1,436,100 | — | — |
| 2022-04-25 | $96.05 | $2,490.84 | 1,666,300 | — | — |
| 2022-04-22 | $96.49 | $2,502.25 | 2,026,900 | — | — |
| 2022-04-21 | $98.19 | $2,546.34 | 1,913,500 | — | — |
| 2022-04-20 | $98.41 | $2,552.04 | 1,344,100 | — | — |
| 2022-04-19 | $98.01 | $2,541.67 | 1,132,800 | — | — |
| 2022-04-18 | $96.94 | $2,513.92 | 1,003,300 | — | — |
| 2022-04-14 | $98.03 | $2,542.19 | 1,272,500 | — | — |
| 2022-04-13 | $97.90 | $2,538.82 | 1,792,900 | — | — |
| 2022-04-12 | $97.80 | $2,536.22 | 2,667,200 | — | — |
| 2022-04-11 | $96.60 | $2,505.10 | 1,861,200 | — | — |
| 2022-04-08 | $97.91 | $2,539.08 | 1,546,100 | — | — |
| 2022-04-07 | $97.56 | $2,530.00 | 1,956,000 | — | — |
| 2022-04-06 | $98.40 | $2,551.78 | 1,835,000 | — | — |
| 2022-04-05 | $96.15 | $2,493.44 | 1,545,500 | — | — |
| 2022-04-04 | $95.45 | $2,475.28 | 1,893,300 | — | — |
| 2022-04-01 | $96.11 | $2,492.40 | 1,906,700 | — | — |
| 2022-03-31 | $94.68 | $2,455.31 | 2,073,600 | — | — |
| 2022-03-30 | $94.73 | $2,456.61 | 1,352,300 | — | — |
| 2022-03-29 | $93.52 | $2,425.23 | 1,284,100 | — | — |
| 2022-03-28 | $93.05 | $2,413.04 | 1,185,100 | — | — |
| 2022-03-25 | $92.68 | $2,403.45 | 1,565,300 | — | — |
| 2022-03-24 | $91.41 | $2,370.51 | 1,462,800 | — | — |
| 2022-03-23 | $89.94 | $2,332.39 | 1,265,100 | — | — |
| 2022-03-22 | $89.29 | $2,315.54 | 1,441,400 | — | — |
| 2022-03-21 | $89.57 | $2,322.80 | 1,247,600 | — | — |
| 2022-03-18 | $88.70 | $2,300.24 | 3,430,900 | — | — |
| 2022-03-17 | $90.01 | $2,334.21 | 1,913,800 | — | — |
| 2022-03-16 | $89.64 | $2,324.61 | 1,651,600 | — | — |
| 2022-03-15 | $90.40 | $2,344.32 | 1,545,200 | — | — |
| 2022-03-14 | $89.52 | $2,321.50 | 1,443,400 | — | — |
| 2022-03-11 | $89.34 | $2,316.83 | 1,405,900 | — | — |
| 2022-03-10 | $89.47 | $2,320.20 | 1,353,200 | — | — |
| 2022-03-09 | $88.38 | $2,291.94 | 1,524,200 | — | — |
| 2022-03-08 | $88.75 | $2,301.53 | 1,546,000 | — | — |
| 2022-03-07 | $90.14 | $2,337.58 | 1,809,100 | — | — |
| 2022-03-04 | $89.88 | $2,330.84 | 1,754,300 | — | — |
| 2022-03-03 | $88.29 | $2,289.60 | 1,700,500 | — | — |
| 2022-03-02 | $86.91 | $2,253.82 | 1,728,700 | — | — |
| 2022-03-01 | $85.38 | $2,214.14 | 2,122,200 | — | — |
| 2022-02-28 | $85.77 | $2,224.25 | 2,439,400 | — | — |
| 2022-02-25 | $85.94 | $2,228.66 | 1,883,800 | — | — |
| 2022-02-24 | $83.31 | $2,160.46 | 2,479,300 | — | — |
| 2022-02-23 | $84.40 | $2,188.73 | 2,387,200 | — | — |
| 2022-02-22 | $84.75 | $2,197.80 | 2,382,100 | — | — |
| 2022-02-18 | $84.61 | $2,194.17 | 3,880,200 | — | — |
| 2022-02-17 | $81.45 | $2,112.22 | 1,939,000 | — | — |
| 2022-02-16 | $81.08 | $2,102.63 | 2,466,800 | — | — |
| 2022-02-15 | $81.36 | $2,109.89 | 1,268,700 | — | — |
| 2022-02-14 | $83.02 | $2,132.45 | 1,902,600 | — | — |
| 2022-02-11 | $84.26 | $2,164.30 | 1,671,200 | — | — |
| 2022-02-10 | $84.03 | $2,158.39 | 1,592,100 | — | — |
| 2022-02-09 | $86.38 | $2,218.76 | 1,461,700 | — | — |
| 2022-02-08 | $86.42 | $2,219.78 | 1,602,400 | — | — |
| 2022-02-07 | $86.60 | $2,224.41 | 1,759,000 | — | — |
| 2022-02-04 | $86.09 | $2,211.31 | 2,578,800 | — | — |
| 2022-02-03 | $86.99 | $2,234.42 | 1,382,700 | — | — |
| 2022-02-02 | $87.15 | $2,238.53 | 1,798,400 | — | — |
| 2022-02-01 | $86.05 | $2,210.28 | 2,343,300 | — | — |
| 2022-01-31 | $86.45 | $2,220.55 | 5,553,800 | — | — |
| 2022-01-28 | $84.63 | $2,173.81 | 2,515,600 | — | — |
| 2022-01-27 | $82.76 | $2,125.77 | 2,890,800 | — | — |
| 2022-01-26 | $81.38 | $2,090.33 | 4,293,100 | — | — |
| 2022-01-25 | $81.81 | $2,101.37 | 3,044,400 | — | — |
| 2022-01-24 | $81.99 | $2,105.99 | 3,852,200 | — | — |
| 2022-01-21 | $82.66 | $2,123.20 | 4,222,100 | — | — |
| 2022-01-20 | $82.04 | $2,107.28 | 2,727,100 | — | — |
| 2022-01-19 | $82.15 | $2,110.10 | 1,976,400 | — | — |
| 2022-01-18 | $81.99 | $2,105.99 | 3,263,300 | — | — |
| 2022-01-14 | $83.52 | $2,145.29 | 2,202,900 | — | — |
| 2022-01-13 | $83.94 | $2,156.08 | 1,584,700 | — | — |
| 2022-01-12 | $83.19 | $2,136.82 | 2,147,400 | — | — |
| 2022-01-11 | $83.07 | $2,133.74 | 2,965,500 | — | — |
| 2022-01-10 | $84.78 | $2,177.66 | 3,870,600 | — | — |
| 2022-01-07 | $85.67 | $2,200.52 | 3,727,400 | — | — |
| 2022-01-06 | $85.37 | $2,192.81 | 3,841,800 | — | — |
| 2022-01-05 | $85.55 | $2,197.44 | 3,592,300 | — | — |
| 2022-01-04 | $84.97 | $2,182.54 | 2,844,600 | — | — |
| 2022-01-03 | $85.13 | $2,186.65 | 1,450,500 | — | — |