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 | $134.10 | $601.54 | 9,292,500 | — | — |
| 2022-12-29 | $133.22 | $597.59 | 6,585,200 | — | — |
| 2022-12-28 | $132.46 | $594.18 | 8,827,700 | — | — |
| 2022-12-27 | $131.74 | $590.95 | 5,411,000 | — | — |
| 2022-12-23 | $131.28 | $588.89 | 5,091,900 | — | — |
| 2022-12-22 | $130.66 | $586.10 | 8,648,200 | — | — |
| 2022-12-21 | $132.16 | $592.83 | 8,051,700 | — | — |
| 2022-12-20 | $130.69 | $586.24 | 8,549,900 | — | — |
| 2022-12-19 | $130.06 | $583.41 | 9,017,200 | — | — |
| 2022-12-16 | $129.29 | $579.96 | 21,133,700 | — | — |
| 2022-12-15 | $130.10 | $583.59 | 12,087,800 | — | — |
| 2022-12-14 | $133.41 | $598.44 | 9,966,100 | — | — |
| 2022-12-13 | $134.08 | $601.45 | 10,025,400 | — | — |
| 2022-12-12 | $134.21 | $602.03 | 8,841,600 | — | — |
| 2022-12-09 | $132.16 | $592.83 | 7,957,800 | — | — |
| 2022-12-08 | $132.88 | $596.06 | 8,907,300 | — | — |
| 2022-12-07 | $131.50 | $589.87 | 11,739,400 | — | — |
| 2022-12-06 | $131.59 | $590.28 | 13,966,700 | — | — |
| 2022-12-05 | $131.37 | $589.29 | 10,154,500 | — | — |
| 2022-12-02 | $135.16 | $606.29 | 8,931,900 | — | — |
| 2022-12-01 | $136.24 | $611.13 | 8,858,500 | — | — |
| 2022-11-30 | $138.18 | $619.84 | 14,761,200 | — | — |
| 2022-11-29 | $136.56 | $612.57 | 7,925,300 | — | — |
| 2022-11-28 | $134.35 | $602.66 | 9,906,900 | — | — |
| 2022-11-25 | $136.74 | $613.38 | 3,220,500 | — | — |
| 2022-11-23 | $136.48 | $612.21 | 7,316,200 | — | — |
| 2022-11-22 | $135.04 | $605.75 | 9,185,700 | — | — |
| 2022-11-21 | $133.05 | $596.83 | 7,800,500 | — | — |
| 2022-11-18 | $133.84 | $600.37 | 9,468,500 | — | — |
| 2022-11-17 | $132.54 | $594.54 | 8,820,200 | — | — |
| 2022-11-16 | $133.12 | $597.14 | 7,893,400 | — | — |
| 2022-11-15 | $132.94 | $596.33 | 14,038,300 | — | — |
| 2022-11-14 | $133.91 | $600.68 | 11,085,600 | — | — |
| 2022-11-11 | $135.30 | $606.92 | 10,704,700 | — | — |
| 2022-11-10 | $135.08 | $605.93 | 16,351,600 | — | — |
| 2022-11-09 | $129.74 | $581.98 | 9,494,000 | — | — |
| 2022-11-08 | $131.45 | $589.65 | 9,884,100 | — | — |
| 2022-11-07 | $131.37 | $589.29 | 12,011,200 | — | — |
| 2022-11-04 | $130.68 | $586.19 | 14,953,200 | — | — |
| 2022-11-03 | $127.20 | $570.58 | 12,474,400 | — | — |
| 2022-11-02 | $126.97 | $569.55 | 16,546,100 | — | — |
| 2022-11-01 | $128.15 | $574.85 | 13,386,900 | — | — |
| 2022-10-31 | $125.88 | $564.66 | 13,295,200 | — | — |
| 2022-10-28 | $126.08 | $565.56 | 11,859,500 | — | — |
| 2022-10-27 | $124.60 | $558.92 | 10,727,600 | — | — |
| 2022-10-26 | $124.11 | $556.72 | 11,667,000 | — | — |
| 2022-10-25 | $122.70 | $550.40 | 11,289,100 | — | — |
| 2022-10-24 | $122.38 | $548.96 | 12,624,200 | — | — |
| 2022-10-21 | $122.23 | $548.29 | 20,593,300 | — | — |
| 2022-10-20 | $116.13 | $520.93 | 12,207,400 | — | — |
| 2022-10-19 | $116.51 | $522.63 | 17,072,000 | — | — |
| 2022-10-18 | $118.84 | $533.08 | 21,539,700 | — | — |
| 2022-10-17 | $115.86 | $519.72 | 22,276,300 | — | — |
| 2022-10-14 | $111.19 | $498.77 | 33,387,100 | — | — |
| 2022-10-13 | $109.37 | $490.60 | 22,398,700 | — | — |
| 2022-10-12 | $103.61 | $464.77 | 13,181,000 | — | — |
| 2022-10-11 | $101.96 | $457.36 | 12,739,700 | — | — |
| 2022-10-10 | $104.99 | $470.96 | 8,931,700 | — | — |
| 2022-10-07 | $105.98 | $475.40 | 11,681,100 | — | — |
| 2022-10-06 | $108.14 | $485.09 | 11,521,400 | — | — |
| 2022-10-05 | $110.39 | $495.18 | 10,943,500 | — | — |
| 2022-10-04 | $112.77 | $501.37 | 16,013,600 | — | — |
| 2022-10-03 | $107.73 | $478.96 | 12,248,100 | — | — |
| 2022-09-30 | $104.50 | $464.60 | 15,973,400 | — | — |
| 2022-09-29 | $106.16 | $471.98 | 12,713,900 | — | — |
| 2022-09-28 | $107.99 | $480.12 | 12,762,600 | — | — |
| 2022-09-27 | $105.85 | $470.60 | 12,793,600 | — | — |
| 2022-09-26 | $106.79 | $474.78 | 15,753,600 | — | — |
| 2022-09-23 | $109.14 | $485.23 | 18,138,600 | — | — |
| 2022-09-22 | $111.21 | $494.43 | 11,684,500 | — | — |
| 2022-09-21 | $112.49 | $500.12 | 12,606,300 | — | — |
| 2022-09-20 | $115.83 | $514.97 | 9,619,000 | — | — |
| 2022-09-19 | $118.16 | $525.33 | 8,201,300 | — | — |
| 2022-09-16 | $117.08 | $520.53 | 14,844,100 | — | — |
| 2022-09-15 | $117.87 | $524.04 | 10,821,400 | — | — |
| 2022-09-14 | $116.12 | $516.26 | 9,345,700 | — | — |
| 2022-09-13 | $116.39 | $517.46 | 12,904,600 | — | — |
| 2022-09-12 | $120.58 | $536.09 | 8,614,600 | — | — |
| 2022-09-09 | $119.17 | $529.82 | 9,299,700 | — | — |
| 2022-09-08 | $118.60 | $527.29 | 11,435,000 | — | — |
| 2022-09-07 | $115.90 | $515.28 | 10,647,900 | — | — |
| 2022-09-06 | $113.74 | $505.68 | 9,751,900 | — | — |
| 2022-09-02 | $113.71 | $505.55 | 10,666,600 | — | — |
| 2022-09-01 | $114.51 | $509.11 | 9,979,800 | — | — |
| 2022-08-31 | $113.73 | $505.64 | 10,738,300 | — | — |
| 2022-08-30 | $114.41 | $508.66 | 10,745,400 | — | — |
| 2022-08-29 | $114.39 | $508.57 | 8,117,300 | — | — |
| 2022-08-26 | $114.67 | $509.82 | 11,276,200 | — | — |
| 2022-08-25 | $118.55 | $527.07 | 10,758,900 | — | — |
| 2022-08-24 | $115.80 | $514.84 | 9,771,300 | — | — |
| 2022-08-23 | $115.52 | $513.60 | 7,607,000 | — | — |
| 2022-08-22 | $116.67 | $518.71 | 8,967,600 | — | — |
| 2022-08-19 | $118.63 | $527.42 | 13,464,500 | — | — |
| 2022-08-18 | $121.64 | $540.80 | 9,531,800 | — | — |
| 2022-08-17 | $122.59 | $545.03 | 8,149,300 | — | — |
| 2022-08-16 | $123.63 | $549.65 | 9,555,000 | — | — |
| 2022-08-15 | $122.46 | $544.45 | 8,456,200 | — | — |
| 2022-08-12 | $122.13 | $542.98 | 9,906,700 | — | — |
| 2022-08-11 | $120.14 | $534.14 | 11,684,900 | — | — |
| 2022-08-10 | $118.39 | $526.36 | 12,847,300 | — | — |
| 2022-08-09 | $115.38 | $512.97 | 10,233,800 | — | — |
| 2022-08-08 | $114.35 | $508.39 | 10,332,500 | — | — |
| 2022-08-05 | $115.76 | $514.66 | 14,174,600 | — | — |
| 2022-08-04 | $112.36 | $499.55 | 18,033,900 | — | — |
| 2022-08-03 | $113.61 | $505.10 | 14,394,500 | — | — |
| 2022-08-02 | $112.43 | $499.86 | 14,942,900 | — | — |
| 2022-08-01 | $114.21 | $507.77 | 14,740,400 | — | — |
| 2022-07-29 | $115.36 | $512.88 | 12,944,500 | — | — |
| 2022-07-28 | $114.81 | $510.44 | 10,384,800 | — | — |
| 2022-07-27 | $115.24 | $512.35 | 9,337,400 | — | — |
| 2022-07-26 | $113.42 | $504.26 | 10,675,100 | — | — |
| 2022-07-25 | $115.22 | $512.26 | 9,394,000 | — | — |
| 2022-07-22 | $114.76 | $510.22 | 7,645,500 | — | — |
| 2022-07-21 | $115.32 | $512.71 | 11,595,900 | — | — |
| 2022-07-20 | $114.54 | $509.24 | 11,667,500 | — | — |
| 2022-07-19 | $114.56 | $509.33 | 11,862,300 | — | — |
| 2022-07-18 | $111.79 | $497.01 | 13,977,900 | — | — |
| 2022-07-15 | $112.95 | $502.17 | 18,863,900 | — | — |
| 2022-07-14 | $108.00 | $480.16 | 26,204,800 | — | — |
| 2022-07-13 | $111.91 | $497.55 | 12,979,900 | — | — |
| 2022-07-12 | $112.97 | $502.26 | 11,250,900 | — | — |
| 2022-07-11 | $112.86 | $501.77 | 7,939,500 | — | — |
| 2022-07-08 | $114.36 | $508.44 | 8,807,800 | — | — |
| 2022-07-07 | $114.72 | $510.04 | 10,347,400 | — | — |
| 2022-07-06 | $111.89 | $497.46 | 10,656,200 | — | — |
| 2022-07-05 | $112.62 | $500.70 | 12,514,200 | — | — |
| 2022-07-01 | $114.05 | $502.61 | 10,573,600 | — | — |
| 2022-06-30 | $112.61 | $496.27 | 15,172,600 | — | — |
| 2022-06-29 | $115.30 | $508.12 | 9,338,400 | — | — |
| 2022-06-28 | $115.82 | $510.41 | 11,590,900 | — | — |
| 2022-06-27 | $116.38 | $512.88 | 11,280,500 | — | — |
| 2022-06-24 | $117.32 | $517.02 | 14,841,100 | — | — |
| 2022-06-23 | $113.92 | $502.04 | 11,851,500 | — | — |
| 2022-06-22 | $115.18 | $507.59 | 9,842,700 | — | — |
| 2022-06-21 | $115.83 | $510.46 | 11,680,500 | — | — |
| 2022-06-17 | $113.03 | $498.12 | 30,919,900 | — | — |
| 2022-06-16 | $113.43 | $499.88 | 16,724,900 | — | — |
| 2022-06-15 | $115.41 | $508.61 | 14,083,500 | — | — |
| 2022-06-14 | $114.06 | $502.66 | 13,357,900 | — | — |
| 2022-06-13 | $115.99 | $511.16 | 16,805,600 | — | — |
| 2022-06-10 | $119.55 | $526.85 | 12,945,200 | — | — |
| 2022-06-09 | $125.31 | $552.24 | 13,560,100 | — | — |
| 2022-06-08 | $128.00 | $564.09 | 8,422,100 | — | — |
| 2022-06-07 | $130.07 | $573.21 | 6,722,200 | — | — |
| 2022-06-06 | $129.73 | $571.71 | 11,323,500 | — | — |
| 2022-06-03 | $130.16 | $573.61 | 8,596,000 | — | — |
| 2022-06-02 | $132.00 | $581.72 | 8,374,800 | — | — |
| 2022-06-01 | $129.91 | $572.51 | 10,768,000 | — | — |
| 2022-05-31 | $132.23 | $582.73 | 17,015,000 | — | — |
| 2022-05-27 | $131.27 | $578.50 | 11,177,800 | — | — |
| 2022-05-26 | $129.44 | $570.44 | 15,990,900 | — | — |
| 2022-05-25 | $127.24 | $560.74 | 12,780,400 | — | — |
| 2022-05-24 | $126.36 | $556.86 | 19,324,900 | — | — |
| 2022-05-23 | $124.60 | $549.11 | 24,376,700 | — | — |
| 2022-05-20 | $117.34 | $517.11 | 13,150,100 | — | — |
| 2022-05-19 | $118.31 | $521.39 | 12,765,800 | — | — |
| 2022-05-18 | $120.09 | $529.23 | 12,664,900 | — | — |
| 2022-05-17 | $122.18 | $538.44 | 11,160,200 | — | — |
| 2022-05-16 | $118.26 | $521.17 | 10,269,000 | — | — |
| 2022-05-13 | $119.09 | $524.83 | 10,443,200 | — | — |
| 2022-05-12 | $118.04 | $520.20 | 16,318,800 | — | — |
| 2022-05-11 | $118.14 | $520.64 | 14,630,300 | — | — |
| 2022-05-10 | $118.89 | $523.94 | 16,382,400 | — | — |
| 2022-05-09 | $121.86 | $537.03 | 14,312,300 | — | — |
| 2022-05-06 | $123.72 | $545.23 | 14,417,900 | — | — |
| 2022-05-05 | $123.92 | $546.11 | 15,055,400 | — | — |
| 2022-05-04 | $127.10 | $560.12 | 17,128,500 | — | — |
| 2022-05-03 | $123.03 | $542.19 | 15,720,900 | — | — |
| 2022-05-02 | $120.45 | $530.82 | 18,545,000 | — | — |
| 2022-04-29 | $119.36 | $526.01 | 14,874,800 | — | — |
| 2022-04-28 | $123.34 | $543.55 | 13,015,600 | — | — |
| 2022-04-27 | $121.42 | $535.09 | 17,215,200 | — | — |
| 2022-04-26 | $123.02 | $542.14 | 17,209,500 | — | — |
| 2022-04-25 | $126.77 | $558.67 | 17,149,000 | — | — |
| 2022-04-22 | $126.81 | $558.85 | 14,318,800 | — | — |
| 2022-04-21 | $130.56 | $575.37 | 12,174,200 | — | — |
| 2022-04-20 | $131.58 | $579.87 | 13,430,200 | — | — |
| 2022-04-19 | $131.12 | $577.84 | 15,015,400 | — | — |
| 2022-04-18 | $128.46 | $566.12 | 11,834,400 | — | — |
| 2022-04-14 | $126.12 | $555.81 | 18,835,200 | — | — |
| 2022-04-13 | $127.30 | $561.01 | 30,838,000 | — | — |
| 2022-04-12 | $131.54 | $579.69 | 12,989,900 | — | — |
| 2022-04-11 | $133.00 | $586.13 | 10,466,400 | — | — |
| 2022-04-08 | $133.49 | $588.29 | 13,126,900 | — | — |
| 2022-04-07 | $131.09 | $577.71 | 12,994,200 | — | — |
| 2022-04-06 | $131.49 | $579.47 | 12,914,700 | — | — |
| 2022-04-05 | $133.34 | $587.62 | 12,110,300 | — | — |
| 2022-04-04 | $135.91 | $594.54 | 17,416,400 | — | — |
| 2022-04-01 | $135.31 | $591.92 | 15,721,300 | — | — |
| 2022-03-31 | $136.32 | $596.34 | 17,353,900 | — | — |
| 2022-03-30 | $140.54 | $614.80 | 8,771,000 | — | — |
| 2022-03-29 | $141.18 | $617.60 | 11,316,500 | — | — |
| 2022-03-28 | $140.87 | $616.24 | 10,818,100 | — | — |
| 2022-03-25 | $141.92 | $620.83 | 8,383,500 | — | — |
| 2022-03-24 | $140.69 | $615.45 | 10,017,600 | — | — |
| 2022-03-23 | $139.78 | $611.47 | 12,093,200 | — | — |
| 2022-03-22 | $142.62 | $623.90 | 13,548,600 | — | — |
| 2022-03-21 | $139.65 | $610.90 | 12,676,100 | — | — |
| 2022-03-18 | $140.10 | $612.87 | 23,656,500 | — | — |
| 2022-03-17 | $140.15 | $613.09 | 17,050,500 | — | — |
| 2022-03-16 | $138.40 | $605.44 | 20,354,900 | — | — |
| 2022-03-15 | $132.48 | $579.54 | 15,096,600 | — | — |
| 2022-03-14 | $130.17 | $569.43 | 15,786,900 | — | — |
| 2022-03-11 | $128.89 | $563.83 | 20,061,800 | — | — |
| 2022-03-10 | $131.86 | $576.83 | 15,604,200 | — | — |
| 2022-03-09 | $133.44 | $583.74 | 17,536,200 | — | — |
| 2022-03-08 | $128.30 | $561.25 | 19,207,800 | — | — |
| 2022-03-07 | $129.21 | $565.23 | 27,560,100 | — | — |
| 2022-03-04 | $134.40 | $587.94 | 21,016,000 | — | — |
| 2022-03-03 | $138.29 | $604.95 | 16,640,800 | — | — |
| 2022-03-02 | $139.28 | $609.29 | 19,405,600 | — | — |
| 2022-03-01 | $136.45 | $596.91 | 36,840,400 | — | — |
| 2022-02-28 | $141.80 | $620.31 | 31,315,300 | — | — |
| 2022-02-25 | $147.97 | $647.30 | 18,367,700 | — | — |
| 2022-02-24 | $144.55 | $632.34 | 25,655,100 | — | — |
| 2022-02-23 | $148.69 | $650.45 | 11,799,000 | — | — |
| 2022-02-22 | $151.87 | $664.36 | 11,333,500 | — | — |
| 2022-02-18 | $152.14 | $665.54 | 11,733,300 | — | — |
| 2022-02-17 | $151.43 | $662.44 | 11,367,500 | — | — |
| 2022-02-16 | $155.00 | $678.05 | 9,076,500 | — | — |
| 2022-02-15 | $154.72 | $676.83 | 9,500,000 | — | — |
| 2022-02-14 | $152.49 | $667.07 | 17,026,500 | — | — |
| 2022-02-11 | $153.92 | $673.33 | 16,830,000 | — | — |
| 2022-02-10 | $155.95 | $682.21 | 16,455,600 | — | — |
| 2022-02-09 | $156.60 | $685.05 | 9,131,100 | — | — |
| 2022-02-08 | $155.95 | $682.21 | 20,411,400 | — | — |
| 2022-02-07 | $153.07 | $669.61 | 12,572,300 | — | — |
| 2022-02-04 | $152.56 | $667.38 | 16,654,400 | — | — |
| 2022-02-03 | $148.70 | $650.49 | 12,474,900 | — | — |
| 2022-02-02 | $149.94 | $655.92 | 12,441,100 | — | — |
| 2022-02-01 | $151.15 | $661.21 | 14,584,900 | — | — |
| 2022-01-31 | $148.60 | $650.06 | 13,985,700 | — | — |
| 2022-01-28 | $146.61 | $641.35 | 14,117,000 | — | — |
| 2022-01-27 | $145.31 | $635.66 | 17,536,800 | — | — |
| 2022-01-26 | $147.92 | $647.08 | 20,709,100 | — | — |
| 2022-01-25 | $146.53 | $641.00 | 18,915,900 | — | — |
| 2022-01-24 | $144.95 | $634.09 | 28,471,400 | — | — |
| 2022-01-21 | $145.08 | $634.66 | 20,705,400 | — | — |
| 2022-01-20 | $147.66 | $645.94 | 14,860,800 | — | — |
| 2022-01-19 | $148.93 | $651.50 | 22,380,000 | — | — |
| 2022-01-18 | $151.27 | $661.74 | 32,324,800 | — | — |
| 2022-01-14 | $157.89 | $690.70 | 40,158,400 | — | — |
| 2022-01-13 | $168.23 | $735.93 | 13,623,400 | — | — |
| 2022-01-12 | $168.44 | $736.85 | 12,568,000 | — | — |
| 2022-01-11 | $167.49 | $732.69 | 11,854,100 | — | — |
| 2022-01-10 | $167.32 | $731.95 | 12,922,500 | — | — |
| 2022-01-07 | $167.16 | $731.25 | 13,913,300 | — | — |
| 2022-01-06 | $165.52 | $724.07 | 14,047,500 | — | — |
| 2022-01-05 | $163.78 | $716.46 | 17,539,400 | — | — |
| 2022-01-04 | $167.83 | $729.80 | 20,195,800 | — | — |
| 2022-01-03 | $161.70 | $703.15 | 13,120,900 | — | — |