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
- 1978-04-12 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 | $139.56 | $163.41 | 1,933,850 | — | — |
| 2022-12-29 | $141.46 | $165.63 | 1,691,359 | — | — |
| 2022-12-28 | $139.44 | $163.27 | 2,116,153 | — | — |
| 2022-12-27 | $142.67 | $167.05 | 2,403,321 | — | — |
| 2022-12-23 | $141.76 | $165.99 | 3,767,552 | — | — |
| 2022-12-22 | $141.57 | $165.76 | 6,356,526 | — | — |
| 2022-12-21 | $136.98 | $160.39 | 9,809,857 | — | — |
| 2022-12-20 | $132.43 | $155.06 | 6,765,187 | — | — |
| 2022-12-19 | $136.00 | $159.24 | 3,454,696 | — | — |
| 2022-12-16 | $138.37 | $162.02 | 4,199,172 | — | — |
| 2022-12-15 | $139.54 | $163.39 | 2,237,027 | — | — |
| 2022-12-14 | $143.49 | $168.01 | 2,000,120 | — | — |
| 2022-12-13 | $142.53 | $166.89 | 3,418,086 | — | — |
| 2022-12-12 | $142.93 | $167.35 | 3,054,846 | — | — |
| 2022-12-09 | $138.86 | $162.59 | 1,830,475 | — | — |
| 2022-12-08 | $138.53 | $161.11 | 2,766,810 | — | — |
| 2022-12-07 | $138.82 | $161.46 | 1,861,748 | — | — |
| 2022-12-06 | $139.44 | $162.18 | 2,561,548 | — | — |
| 2022-12-05 | $142.30 | $165.51 | 1,936,829 | — | — |
| 2022-12-02 | $146.18 | $170.02 | 2,556,832 | — | — |
| 2022-12-01 | $145.41 | $169.12 | 1,939,063 | — | — |
| 2022-11-30 | $146.83 | $170.77 | 6,222,995 | — | — |
| 2022-11-29 | $143.29 | $166.65 | 2,063,659 | — | — |
| 2022-11-28 | $139.57 | $162.33 | 3,297,213 | — | — |
| 2022-11-25 | $142.39 | $165.60 | 552,617 | — | — |
| 2022-11-23 | $142.11 | $165.28 | 2,181,678 | — | — |
| 2022-11-22 | $141.56 | $164.64 | 1,808,509 | — | — |
| 2022-11-21 | $139.92 | $162.73 | 1,719,033 | — | — |
| 2022-11-18 | $140.79 | $163.75 | 2,290,762 | — | — |
| 2022-11-17 | $138.23 | $160.77 | 2,036,605 | — | — |
| 2022-11-16 | $137.61 | $160.04 | 2,964,004 | — | — |
| 2022-11-15 | $142.03 | $165.19 | 6,474,173 | — | — |
| 2022-11-14 | $140.82 | $163.78 | 3,721,883 | — | — |
| 2022-11-11 | $141.51 | $164.58 | 5,505,697 | — | — |
| 2022-11-10 | $133.76 | $155.57 | 4,694,827 | — | — |
| 2022-11-09 | $127.35 | $148.11 | 2,801,185 | — | — |
| 2022-11-08 | $128.56 | $149.52 | 4,470,951 | — | — |
| 2022-11-07 | $128.32 | $149.24 | 2,124,468 | — | — |
| 2022-11-04 | $126.24 | $146.82 | 1,828,986 | — | — |
| 2022-11-03 | $124.83 | $145.19 | 7,512,021 | — | — |
| 2022-11-02 | $124.54 | $144.85 | 2,831,838 | — | — |
| 2022-11-01 | $127.47 | $148.25 | 2,729,580 | — | — |
| 2022-10-31 | $129.15 | $150.21 | 2,371,551 | — | — |
| 2022-10-28 | $129.23 | $150.30 | 3,187,633 | — | — |
| 2022-10-27 | $126.44 | $147.05 | 2,043,555 | — | — |
| 2022-10-26 | $127.28 | $148.04 | 4,633,646 | — | — |
| 2022-10-25 | $125.54 | $146.01 | 3,819,426 | — | — |
| 2022-10-24 | $124.71 | $145.04 | 3,546,282 | — | — |
| 2022-10-21 | $123.47 | $143.61 | 7,538,951 | — | — |
| 2022-10-20 | $120.98 | $140.71 | 4,532,256 | — | — |
| 2022-10-19 | $123.26 | $143.35 | 4,261,222 | — | — |
| 2022-10-18 | $125.95 | $146.48 | 3,892,024 | — | — |
| 2022-10-17 | $126.49 | $147.12 | 3,955,067 | — | — |
| 2022-10-14 | $126.48 | $147.10 | 2,816,822 | — | — |
| 2022-10-13 | $125.91 | $146.44 | 3,714,809 | — | — |
| 2022-10-12 | $123.20 | $143.29 | 3,062,912 | — | — |
| 2022-10-11 | $122.55 | $142.53 | 7,502,590 | — | — |
| 2022-10-10 | $123.46 | $143.59 | 6,590,331 | — | — |
| 2022-10-07 | $124.42 | $144.71 | 9,659,324 | — | — |
| 2022-10-06 | $125.05 | $145.44 | 5,279,959 | — | — |
| 2022-10-05 | $126.41 | $147.02 | 8,897,101 | — | — |
| 2022-10-04 | $128.22 | $149.13 | 12,520,945 | — | — |
| 2022-10-03 | $122.05 | $141.95 | 3,352,189 | — | — |
| 2022-09-30 | $119.64 | $139.14 | 4,520,467 | — | — |
| 2022-09-29 | $122.73 | $142.74 | 6,452,207 | — | — |
| 2022-09-28 | $120.86 | $140.57 | 6,154,367 | — | — |
| 2022-09-27 | $116.80 | $135.85 | 5,542,802 | — | — |
| 2022-09-26 | $115.15 | $133.92 | 7,071,466 | — | — |
| 2022-09-23 | $120.33 | $139.95 | 8,929,616 | — | — |
| 2022-09-22 | $124.53 | $144.83 | 12,739,486 | — | — |
| 2022-09-21 | $123.49 | $143.62 | 6,815,076 | — | — |
| 2022-09-20 | $126.83 | $147.51 | 6,666,776 | — | — |
| 2022-09-19 | $131.27 | $152.67 | 11,696,425 | — | — |
| 2022-09-16 | $129.75 | $150.91 | 42,444,558 | — | — |
| 2022-09-15 | $165.08 | $192.00 | 3,822,528 | — | — |
| 2022-09-14 | $165.20 | $192.13 | 1,874,779 | — | — |
| 2022-09-13 | $165.46 | $192.44 | 1,972,942 | — | — |
| 2022-09-12 | $172.31 | $200.41 | 2,828,115 | — | — |
| 2022-09-09 | $168.47 | $195.94 | 2,158,595 | — | — |
| 2022-09-08 | $163.47 | $190.13 | 3,071,103 | — | — |
| 2022-09-07 | $162.47 | $188.96 | 3,845,611 | — | — |
| 2022-09-06 | $164.52 | $191.35 | 2,927,767 | — | — |
| 2022-09-02 | $168.19 | $195.61 | 1,765,571 | — | — |
| 2022-09-01 | $170.72 | $198.55 | 1,963,758 | — | — |
| 2022-08-31 | $169.87 | $196.49 | 2,132,286 | — | — |
| 2022-08-30 | $172.02 | $198.98 | 1,762,716 | — | — |
| 2022-08-29 | $174.64 | $202.01 | 1,505,333 | — | — |
| 2022-08-26 | $175.79 | $203.34 | 1,920,944 | — | — |
| 2022-08-25 | $183.75 | $212.54 | 1,444,400 | — | — |
| 2022-08-24 | $182.16 | $210.70 | 1,370,312 | — | — |
| 2022-08-23 | $181.51 | $209.96 | 1,267,309 | — | — |
| 2022-08-22 | $180.15 | $208.38 | 2,317,319 | — | — |
| 2022-08-19 | $186.73 | $215.99 | 1,562,667 | — | — |
| 2022-08-18 | $189.26 | $218.92 | 1,233,430 | — | — |
| 2022-08-17 | $188.09 | $217.56 | 1,477,535 | — | — |
| 2022-08-16 | $191.96 | $222.04 | 2,717,045 | — | — |
| 2022-08-15 | $187.92 | $217.37 | 1,955,692 | — | — |
| 2022-08-12 | $185.88 | $215.01 | 2,085,749 | — | — |
| 2022-08-11 | $184.72 | $213.67 | 2,533,626 | — | — |
| 2022-08-10 | $187.31 | $216.66 | 2,712,702 | — | — |
| 2022-08-09 | $181.28 | $209.69 | 2,400,342 | — | — |
| 2022-08-08 | $184.54 | $213.46 | 2,308,508 | — | — |
| 2022-08-05 | $189.27 | $218.94 | 1,870,559 | — | — |
| 2022-08-04 | $190.25 | $220.06 | 1,343,879 | — | — |
| 2022-08-03 | $187.90 | $217.35 | 1,290,268 | — | — |
| 2022-08-02 | $187.97 | $217.43 | 1,772,769 | — | — |
| 2022-08-01 | $191.54 | $221.55 | 2,365,222 | — | — |
| 2022-07-29 | $187.82 | $217.26 | 2,499,002 | — | — |
| 2022-07-28 | $185.18 | $214.20 | 1,732,684 | — | — |
| 2022-07-27 | $183.42 | $212.17 | 1,516,254 | — | — |
| 2022-07-26 | $181.20 | $209.60 | 1,935,836 | — | — |
| 2022-07-25 | $183.86 | $212.67 | 1,209,727 | — | — |
| 2022-07-22 | $183.16 | $211.86 | 1,794,238 | — | — |
| 2022-07-21 | $183.45 | $212.20 | 1,249,067 | — | — |
| 2022-07-20 | $183.45 | $212.20 | 1,677,212 | — | — |
| 2022-07-19 | $181.65 | $210.12 | 1,710,843 | — | — |
| 2022-07-18 | $175.65 | $203.17 | 1,878,502 | — | — |
| 2022-07-15 | $175.53 | $203.03 | 1,564,405 | — | — |
| 2022-07-14 | $172.68 | $199.73 | 1,903,198 | — | — |
| 2022-07-13 | $174.16 | $201.45 | 2,472,693 | — | — |
| 2022-07-12 | $179.68 | $207.83 | 2,554,847 | — | — |
| 2022-07-11 | $180.65 | $208.96 | 2,131,666 | — | — |
| 2022-07-08 | $185.73 | $214.83 | 1,355,917 | — | — |
| 2022-07-07 | $186.42 | $215.64 | 2,017,866 | — | — |
| 2022-07-06 | $183.50 | $212.25 | 2,077,682 | — | — |
| 2022-07-05 | $185.02 | $214.01 | 3,552,611 | — | — |
| 2022-07-01 | $180.19 | $208.42 | 3,216,300 | — | — |
| 2022-06-30 | $182.68 | $211.31 | 4,562,909 | — | — |
| 2022-06-29 | $188.40 | $217.93 | 4,637,369 | — | — |
| 2022-06-28 | $193.46 | $223.78 | 3,211,460 | — | — |
| 2022-06-27 | $193.77 | $224.14 | 3,148,169 | — | — |
| 2022-06-24 | $196.00 | $226.72 | 10,418,443 | — | — |
| 2022-06-23 | $183.83 | $211.56 | 5,342,629 | — | — |
| 2022-06-22 | $184.54 | $212.39 | 2,523,698 | — | — |
| 2022-06-21 | $185.75 | $213.78 | 2,906,670 | — | — |
| 2022-06-17 | $185.25 | $213.20 | 6,561,912 | — | — |
| 2022-06-16 | $181.56 | $208.95 | 3,802,052 | — | — |
| 2022-06-15 | $187.57 | $215.87 | 6,249,428 | — | — |
| 2022-06-14 | $185.29 | $213.25 | 16,143,797 | — | — |
| 2022-06-13 | $161.95 | $186.38 | 2,460,903 | — | — |
| 2022-06-10 | $166.62 | $191.75 | 2,808,755 | — | — |
| 2022-06-09 | $174.86 | $201.24 | 2,291,507 | — | — |
| 2022-06-08 | $175.00 | $201.40 | 1,931,368 | — | — |
| 2022-06-07 | $178.38 | $205.29 | 1,383,839 | — | — |
| 2022-06-06 | $179.57 | $206.67 | 1,939,559 | — | — |
| 2022-06-03 | $176.23 | $202.82 | 1,712,084 | — | — |
| 2022-06-02 | $178.50 | $205.43 | 2,037,846 | — | — |
| 2022-06-01 | $176.20 | $202.79 | 2,466,239 | — | — |
| 2022-05-31 | $180.97 | $208.27 | 3,802,176 | — | — |
| 2022-05-27 | $177.01 | $203.72 | 2,663,931 | — | — |
| 2022-05-26 | $171.06 | $196.87 | 2,189,372 | — | — |
| 2022-05-25 | $164.63 | $189.47 | 2,726,849 | — | — |
| 2022-05-24 | $165.39 | $190.34 | 2,394,758 | — | — |
| 2022-05-23 | $164.94 | $189.82 | 2,104,984 | — | — |
| 2022-05-20 | $161.89 | $186.31 | 2,797,090 | — | — |
| 2022-05-19 | $160.39 | $184.59 | 3,224,987 | — | — |
| 2022-05-18 | $164.04 | $188.79 | 4,617,885 | — | — |
| 2022-05-17 | $178.49 | $205.41 | 3,633,028 | — | — |
| 2022-05-16 | $168.99 | $194.49 | 1,615,286 | — | — |
| 2022-05-13 | $170.26 | $195.95 | 2,577,681 | — | — |
| 2022-05-12 | $167.77 | $193.08 | 2,910,766 | — | — |
| 2022-05-11 | $166.96 | $192.15 | 3,484,604 | — | — |
| 2022-05-10 | $167.66 | $192.95 | 2,827,743 | — | — |
| 2022-05-09 | $167.82 | $193.14 | 2,879,865 | — | — |
| 2022-05-06 | $169.39 | $194.94 | 2,925,782 | — | — |
| 2022-05-05 | $166.99 | $192.19 | 3,284,307 | — | — |
| 2022-05-04 | $168.81 | $194.28 | 3,045,910 | — | — |
| 2022-05-03 | $160.71 | $184.96 | 2,429,630 | — | — |
| 2022-05-02 | $158.75 | $182.70 | 2,761,970 | — | — |
| 2022-04-29 | $160.15 | $184.31 | 2,902,203 | — | — |
| 2022-04-28 | $166.68 | $191.83 | 2,806,397 | — | — |
| 2022-04-27 | $160.56 | $184.79 | 2,002,602 | — | — |
| 2022-04-26 | $161.16 | $185.48 | 2,392,028 | — | — |
| 2022-04-25 | $165.51 | $190.48 | 2,683,787 | — | — |
| 2022-04-22 | $165.36 | $190.31 | 2,624,467 | — | — |
| 2022-04-21 | $166.69 | $191.84 | 2,605,480 | — | — |
| 2022-04-20 | $168.57 | $194.00 | 2,264,701 | — | — |
| 2022-04-19 | $168.26 | $193.65 | 2,185,897 | — | — |
| 2022-04-18 | $163.79 | $188.50 | 1,874,034 | — | — |
| 2022-04-14 | $165.79 | $190.80 | 2,385,574 | — | — |
| 2022-04-13 | $166.24 | $191.33 | 1,694,586 | — | — |
| 2022-04-12 | $164.69 | $189.54 | 2,521,464 | — | — |
| 2022-04-11 | $164.48 | $189.30 | 2,582,521 | — | — |
| 2022-04-08 | $162.39 | $186.88 | 2,880,609 | — | — |
| 2022-04-07 | $164.20 | $188.97 | 4,000,115 | — | — |
| 2022-04-06 | $164.38 | $189.18 | 4,334,565 | — | — |
| 2022-04-05 | $170.05 | $195.70 | 3,877,008 | — | — |
| 2022-04-04 | $175.66 | $202.16 | 4,318,432 | — | — |
| 2022-04-01 | $178.28 | $205.18 | 4,263,704 | — | — |
| 2022-03-31 | $186.45 | $214.59 | 2,207,243 | — | — |
| 2022-03-30 | $189.56 | $218.17 | 2,620,123 | — | — |
| 2022-03-29 | $192.24 | $221.24 | 5,033,248 | — | — |
| 2022-03-28 | $185.37 | $213.34 | 2,144,572 | — | — |
| 2022-03-25 | $182.56 | $210.11 | 1,803,049 | — | — |
| 2022-03-24 | $181.40 | $208.77 | 2,490,191 | — | — |
| 2022-03-23 | $178.46 | $205.39 | 2,151,398 | — | — |
| 2022-03-22 | $182.57 | $210.12 | 3,260,976 | — | — |
| 2022-03-21 | $179.02 | $206.03 | 4,262,090 | — | — |
| 2022-03-18 | $176.40 | $203.01 | 11,502,084 | — | — |
| 2022-03-17 | $183.71 | $211.42 | 7,075,437 | — | — |
| 2022-03-16 | $182.05 | $209.52 | 3,832,208 | — | — |
| 2022-03-15 | $174.24 | $200.53 | 2,306,274 | — | — |
| 2022-03-14 | $170.13 | $195.80 | 2,706,249 | — | — |
| 2022-03-11 | $171.78 | $197.70 | 2,911,758 | — | — |
| 2022-03-10 | $176.70 | $203.36 | 3,146,307 | — | — |
| 2022-03-09 | $174.63 | $200.98 | 3,961,768 | — | — |
| 2022-03-08 | $164.38 | $189.18 | 3,633,896 | — | — |
| 2022-03-07 | $162.04 | $186.49 | 4,307,635 | — | — |
| 2022-03-04 | $172.88 | $198.96 | 3,049,509 | — | — |
| 2022-03-03 | $178.33 | $204.54 | 3,062,416 | — | — |
| 2022-03-02 | $176.67 | $202.64 | 2,817,815 | — | — |
| 2022-03-01 | $173.17 | $198.63 | 2,583,514 | — | — |
| 2022-02-28 | $179.11 | $205.43 | 3,074,826 | — | — |
| 2022-02-25 | $177.86 | $204.00 | 2,437,200 | — | — |
| 2022-02-24 | $173.99 | $199.56 | 3,725,978 | — | — |
| 2022-02-23 | $173.12 | $198.56 | 2,796,345 | — | — |
| 2022-02-22 | $175.50 | $201.29 | 3,129,057 | — | — |
| 2022-02-18 | $179.07 | $205.39 | 2,058,199 | — | — |
| 2022-02-17 | $180.80 | $207.37 | 1,757,132 | — | — |
| 2022-02-16 | $184.54 | $211.66 | 3,032,508 | — | — |
| 2022-02-15 | $185.66 | $212.94 | 3,247,697 | — | — |
| 2022-02-14 | $184.09 | $211.15 | 3,115,282 | — | — |
| 2022-02-11 | $187.12 | $214.62 | 5,809,121 | — | — |
| 2022-02-10 | $193.72 | $222.20 | 3,243,974 | — | — |
| 2022-02-09 | $196.81 | $225.73 | 2,145,937 | — | — |
| 2022-02-08 | $196.50 | $225.38 | 2,461,027 | — | — |
| 2022-02-07 | $196.40 | $225.26 | 2,013,647 | — | — |
| 2022-02-04 | $196.70 | $225.61 | 2,658,222 | — | — |
| 2022-02-03 | $199.29 | $228.58 | 2,237,895 | — | — |
| 2022-02-02 | $202.92 | $232.74 | 2,167,903 | — | — |
| 2022-02-01 | $203.06 | $232.91 | 5,707,111 | — | — |
| 2022-01-31 | $198.11 | $227.23 | 4,214,312 | — | — |
| 2022-01-28 | $197.24 | $226.23 | 2,838,912 | — | — |
| 2022-01-27 | $194.95 | $223.60 | 2,315,334 | — | — |
| 2022-01-26 | $195.94 | $224.74 | 2,495,403 | — | — |
| 2022-01-25 | $196.65 | $225.55 | 2,521,960 | — | — |
| 2022-01-24 | $198.00 | $227.10 | 3,786,912 | — | — |
| 2022-01-21 | $197.35 | $226.35 | 3,801,928 | — | — |
| 2022-01-20 | $202.05 | $231.74 | 2,074,456 | — | — |
| 2022-01-19 | $203.22 | $233.08 | 1,616,775 | — | — |
| 2022-01-18 | $204.13 | $234.14 | 2,381,107 | — | — |
| 2022-01-14 | $206.46 | $236.81 | 1,729,458 | — | — |
| 2022-01-13 | $207.63 | $238.15 | 2,058,199 | — | — |
| 2022-01-12 | $206.45 | $236.80 | 1,754,154 | — | — |
| 2022-01-11 | $205.91 | $236.18 | 2,504,710 | — | — |
| 2022-01-10 | $206.73 | $237.11 | 5,651,266 | — | — |
| 2022-01-07 | $212.72 | $243.99 | 2,042,686 | — | — |
| 2022-01-06 | $212.08 | $243.25 | 2,305,530 | — | — |
| 2022-01-05 | $211.22 | $242.27 | 3,025,062 | — | — |
| 2022-01-04 | $213.46 | $244.84 | 3,209,971 | — | — |
| 2022-01-03 | $208.34 | $238.96 | 2,174,728 | — | — |