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 | $100.27 | $498.09 | 2,506,816 | — | — |
| 2022-12-29 | $100.81 | $500.79 | 2,464,717 | — | — |
| 2022-12-28 | $98.90 | $491.32 | 2,345,356 | — | — |
| 2022-12-27 | $100.52 | $499.34 | 2,166,195 | — | — |
| 2022-12-23 | $100.45 | $499.01 | 3,120,723 | — | — |
| 2022-12-22 | $101.66 | $505.03 | 2,617,326 | — | — |
| 2022-12-21 | $103.23 | $512.80 | 3,083,408 | — | — |
| 2022-12-20 | $101.01 | $501.79 | 3,471,988 | — | — |
| 2022-12-19 | $102.12 | $507.27 | 2,918,360 | — | — |
| 2022-12-16 | $101.75 | $505.44 | 9,089,361 | — | — |
| 2022-12-15 | $102.32 | $508.31 | 3,990,454 | — | — |
| 2022-12-14 | $105.43 | $523.72 | 3,702,457 | — | — |
| 2022-12-13 | $106.43 | $528.70 | 3,895,252 | — | — |
| 2022-12-12 | $106.06 | $526.88 | 4,637,849 | — | — |
| 2022-12-09 | $105.15 | $522.35 | 2,792,540 | — | — |
| 2022-12-08 | $105.35 | $523.35 | 4,527,219 | — | — |
| 2022-12-07 | $105.64 | $524.80 | 3,230,994 | — | — |
| 2022-12-06 | $104.16 | $517.45 | 2,295,722 | — | — |
| 2022-12-05 | $104.21 | $517.66 | 2,563,148 | — | — |
| 2022-12-02 | $106.18 | $527.46 | 2,178,992 | — | — |
| 2022-12-01 | $105.34 | $523.31 | 3,156,005 | — | — |
| 2022-11-30 | $105.33 | $523.22 | 6,973,398 | — | — |
| 2022-11-29 | $105.46 | $523.89 | 2,228,268 | — | — |
| 2022-11-28 | $104.21 | $517.70 | 3,317,106 | — | — |
| 2022-11-25 | $107.89 | $535.97 | 1,055,350 | — | — |
| 2022-11-23 | $107.02 | $531.65 | 2,810,241 | — | — |
| 2022-11-22 | $107.53 | $534.15 | 2,101,492 | — | — |
| 2022-11-21 | $106.71 | $530.12 | 2,575,586 | — | — |
| 2022-11-18 | $105.99 | $526.50 | 3,798,616 | — | — |
| 2022-11-17 | $106.31 | $528.12 | 2,689,804 | — | — |
| 2022-11-16 | $107.64 | $528.54 | 3,837,127 | — | — |
| 2022-11-15 | $109.72 | $538.72 | 3,008,060 | — | — |
| 2022-11-14 | $109.56 | $537.94 | 3,127,899 | — | — |
| 2022-11-11 | $111.19 | $545.95 | 4,101,443 | — | — |
| 2022-11-10 | $107.98 | $530.22 | 3,779,001 | — | — |
| 2022-11-09 | $103.54 | $508.38 | 2,131,750 | — | — |
| 2022-11-08 | $104.81 | $514.62 | 2,182,461 | — | — |
| 2022-11-07 | $104.25 | $511.87 | 2,289,503 | — | — |
| 2022-11-04 | $104.38 | $512.53 | 2,775,438 | — | — |
| 2022-11-03 | $102.72 | $504.36 | 2,400,252 | — | — |
| 2022-11-02 | $102.73 | $504.40 | 3,063,793 | — | — |
| 2022-11-01 | $104.77 | $514.42 | 2,549,633 | — | — |
| 2022-10-31 | $105.18 | $516.43 | 5,174,135 | — | — |
| 2022-10-28 | $105.85 | $519.75 | 4,559,870 | — | — |
| 2022-10-27 | $102.68 | $504.15 | 4,444,934 | — | — |
| 2022-10-26 | $102.59 | $503.74 | 5,535,088 | — | — |
| 2022-10-25 | $99.08 | $486.50 | 5,997,581 | — | — |
| 2022-10-24 | $98.98 | $486.01 | 4,059,344 | — | — |
| 2022-10-21 | $97.67 | $479.56 | 3,997,630 | — | — |
| 2022-10-20 | $94.57 | $464.37 | 3,758,908 | — | — |
| 2022-10-19 | $95.48 | $468.84 | 3,084,006 | — | — |
| 2022-10-18 | $96.95 | $476.03 | 3,066,544 | — | — |
| 2022-10-17 | $95.20 | $467.45 | 3,592,186 | — | — |
| 2022-10-14 | $95.01 | $466.50 | 4,137,323 | — | — |
| 2022-10-13 | $95.54 | $469.09 | 5,708,149 | — | — |
| 2022-10-12 | $91.10 | $447.29 | 3,290,196 | — | — |
| 2022-10-11 | $91.00 | $446.84 | 3,462,898 | — | — |
| 2022-10-10 | $90.69 | $445.28 | 3,088,550 | — | — |
| 2022-10-07 | $89.90 | $441.42 | 5,138,614 | — | — |
| 2022-10-06 | $92.91 | $456.20 | 5,176,408 | — | — |
| 2022-10-05 | $96.30 | $472.83 | 3,061,880 | — | — |
| 2022-10-04 | $96.67 | $474.67 | 3,352,029 | — | — |
| 2022-10-03 | $94.67 | $464.82 | 3,487,536 | — | — |
| 2022-09-30 | $92.39 | $453.65 | 3,722,909 | — | — |
| 2022-09-29 | $93.90 | $461.04 | 2,769,697 | — | — |
| 2022-09-28 | $95.55 | $469.17 | 4,398,649 | — | — |
| 2022-09-27 | $93.99 | $461.50 | 3,975,863 | — | — |
| 2022-09-26 | $94.48 | $463.92 | 4,303,088 | — | — |
| 2022-09-23 | $94.47 | $463.88 | 4,405,705 | — | — |
| 2022-09-22 | $95.43 | $468.60 | 4,398,888 | — | — |
| 2022-09-21 | $95.99 | $471.35 | 4,468,017 | — | — |
| 2022-09-20 | $97.42 | $478.37 | 4,969,619 | — | — |
| 2022-09-19 | $97.53 | $478.86 | 3,815,599 | — | — |
| 2022-09-16 | $97.50 | $478.74 | 8,685,113 | — | — |
| 2022-09-15 | $97.34 | $477.96 | 4,847,149 | — | — |
| 2022-09-14 | $98.27 | $482.52 | 6,781,918 | — | — |
| 2022-09-13 | $100.73 | $494.59 | 9,287,538 | — | — |
| 2022-09-12 | $103.89 | $510.10 | 22,690,392 | — | — |
| 2022-09-09 | $102.93 | $505.38 | 31,359,240 | — | — |
| 2022-09-08 | $99.72 | $489.66 | 30,786,714 | — | — |
| 2022-09-07 | $100.79 | $494.91 | 44,932,165 | — | — |
| 2022-09-06 | $97.49 | $478.70 | 36,757,386 | — | — |
| 2022-09-02 | $101.71 | $499.43 | 14,735,438 | — | — |
| 2022-09-01 | $105.04 | $515.77 | 37,093,222 | — | — |
| 2022-08-31 | $103.97 | $510.52 | 37,843,952 | — | — |
| 2022-08-30 | $104.40 | $512.61 | 41,236,286 | — | — |
| 2022-08-29 | $105.72 | $519.10 | 60,436,750 | — | — |
| 2022-08-26 | $107.98 | $530.18 | 45,907,384 | — | — |
| 2022-08-25 | $119.36 | $586.10 | 56,637,298 | — | — |
| 2022-08-24 | $117.93 | $579.04 | 18,454,878 | — | — |
| 2022-08-23 | $118.52 | $581.95 | 18,368,646 | — | — |
| 2022-08-22 | $118.39 | $581.29 | 12,179,346 | — | — |
| 2022-08-19 | $121.40 | $596.11 | 15,204,987 | — | — |
| 2022-08-18 | $122.64 | $596.07 | 6,762,543 | — | — |
| 2022-08-17 | $123.27 | $599.12 | 5,832,772 | — | — |
| 2022-08-16 | $125.64 | $610.62 | 5,253,430 | — | — |
| 2022-08-15 | $126.61 | $615.38 | 2,796,487 | — | — |
| 2022-08-12 | $127.29 | $618.67 | 2,806,773 | — | — |
| 2022-08-11 | $125.13 | $608.18 | 2,748,767 | — | — |
| 2022-08-10 | $124.90 | $607.05 | 3,046,212 | — | — |
| 2022-08-09 | $123.61 | $600.79 | 3,628,066 | — | — |
| 2022-08-08 | $124.15 | $603.39 | 3,765,606 | — | — |
| 2022-08-05 | $123.25 | $599.04 | 5,008,130 | — | — |
| 2022-08-04 | $123.85 | $601.93 | 7,062,260 | — | — |
| 2022-08-03 | $119.97 | $583.11 | 3,271,658 | — | — |
| 2022-08-02 | $118.52 | $576.04 | 3,226,449 | — | — |
| 2022-08-01 | $119.87 | $582.58 | 3,415,656 | — | — |
| 2022-07-29 | $119.77 | $582.09 | 4,781,967 | — | — |
| 2022-07-28 | $117.37 | $570.43 | 3,700,663 | — | — |
| 2022-07-27 | $116.10 | $564.29 | 6,016,239 | — | — |
| 2022-07-26 | $117.68 | $571.98 | 15,011,235 | — | — |
| 2022-07-25 | $112.14 | $545.03 | 2,815,504 | — | — |
| 2022-07-22 | $112.14 | $545.03 | 2,104,960 | — | — |
| 2022-07-21 | $112.00 | $544.34 | 1,996,244 | — | — |
| 2022-07-20 | $111.21 | $540.52 | 2,398,339 | — | — |
| 2022-07-19 | $110.48 | $536.95 | 3,363,989 | — | — |
| 2022-07-18 | $107.78 | $523.86 | 3,037,601 | — | — |
| 2022-07-15 | $108.80 | $528.82 | 3,155,766 | — | — |
| 2022-07-14 | $107.28 | $521.42 | 3,020,498 | — | — |
| 2022-07-13 | $107.33 | $521.67 | 2,978,399 | — | — |
| 2022-07-12 | $108.86 | $529.10 | 3,155,168 | — | — |
| 2022-07-11 | $107.87 | $524.27 | 3,221,067 | — | — |
| 2022-07-08 | $107.63 | $523.09 | 2,620,795 | — | — |
| 2022-07-07 | $108.74 | $528.49 | 4,125,722 | — | — |
| 2022-07-06 | $108.56 | $527.64 | 3,625,794 | — | — |
| 2022-07-05 | $108.04 | $525.08 | 4,670,739 | — | — |
| 2022-07-01 | $107.43 | $522.15 | 4,450,077 | — | — |
| 2022-06-30 | $108.20 | $525.89 | 3,995,956 | — | — |
| 2022-06-29 | $108.50 | $527.36 | 3,374,036 | — | — |
| 2022-06-28 | $108.97 | $529.63 | 2,880,327 | — | — |
| 2022-06-27 | $111.04 | $539.67 | 2,856,766 | — | — |
| 2022-06-24 | $112.32 | $545.89 | 4,376,523 | — | — |
| 2022-06-23 | $108.82 | $528.90 | 2,680,236 | — | — |
| 2022-06-22 | $109.03 | $529.92 | 3,468,639 | — | — |
| 2022-06-21 | $108.70 | $528.33 | 4,459,166 | — | — |
| 2022-06-17 | $108.56 | $527.64 | 8,588,356 | — | — |
| 2022-06-16 | $109.48 | $532.11 | 4,458,927 | — | — |
| 2022-06-15 | $112.32 | $545.89 | 3,912,236 | — | — |
| 2022-06-14 | $113.09 | $549.62 | 3,199,539 | — | — |
| 2022-06-13 | $114.02 | $554.18 | 4,922,736 | — | — |
| 2022-06-10 | $115.09 | $559.38 | 7,037,144 | — | — |
| 2022-06-09 | $120.55 | $585.91 | 2,593,287 | — | — |
| 2022-06-08 | $121.59 | $590.95 | 2,046,834 | — | — |
| 2022-06-07 | $122.80 | $596.85 | 2,159,139 | — | — |
| 2022-06-06 | $122.25 | $594.16 | 1,884,418 | — | — |
| 2022-06-03 | $122.05 | $593.19 | 2,244,055 | — | — |
| 2022-06-02 | $123.90 | $602.17 | 2,274,074 | — | — |
| 2022-06-01 | $122.42 | $595.02 | 2,882,838 | — | — |
| 2022-05-31 | $124.82 | $606.68 | 4,956,224 | — | — |
| 2022-05-27 | $125.01 | $607.57 | 2,124,933 | — | — |
| 2022-05-26 | $122.94 | $597.54 | 2,544,251 | — | — |
| 2022-05-25 | $121.90 | $592.46 | 2,244,772 | — | — |
| 2022-05-24 | $121.86 | $592.29 | 3,156,005 | — | — |
| 2022-05-23 | $120.72 | $586.73 | 3,391,976 | — | — |
| 2022-05-20 | $120.26 | $584.49 | 5,017,698 | — | — |
| 2022-05-19 | $122.88 | $597.21 | 3,285,053 | — | — |
| 2022-05-18 | $124.52 | $599.16 | 3,538,605 | — | — |
| 2022-05-17 | $127.37 | $612.88 | 2,519,733 | — | — |
| 2022-05-16 | $125.84 | $605.48 | 3,245,585 | — | — |
| 2022-05-13 | $124.83 | $600.65 | 3,292,947 | — | — |
| 2022-05-12 | $125.08 | $601.82 | 3,371,524 | — | — |
| 2022-05-11 | $122.42 | $589.02 | 3,286,608 | — | — |
| 2022-05-10 | $124.68 | $599.93 | 4,189,827 | — | — |
| 2022-05-09 | $127.41 | $613.04 | 4,979,068 | — | — |
| 2022-05-06 | $125.03 | $601.58 | 2,954,479 | — | — |
| 2022-05-05 | $124.97 | $601.29 | 3,965,816 | — | — |
| 2022-05-04 | $128.95 | $620.48 | 4,418,263 | — | — |
| 2022-05-03 | $123.81 | $595.74 | 3,000,405 | — | — |
| 2022-05-02 | $122.00 | $587.01 | 4,445,891 | — | — |
| 2022-04-29 | $120.59 | $580.21 | 4,966,151 | — | — |
| 2022-04-28 | $123.03 | $591.96 | 3,035,089 | — | — |
| 2022-04-27 | $120.58 | $580.17 | 3,736,663 | — | — |
| 2022-04-26 | $120.59 | $580.21 | 5,789,118 | — | — |
| 2022-04-25 | $124.25 | $597.83 | 4,104,911 | — | — |
| 2022-04-22 | $124.72 | $600.13 | 3,776,250 | — | — |
| 2022-04-21 | $126.90 | $610.59 | 2,795,291 | — | — |
| 2022-04-20 | $125.91 | $605.84 | 2,367,960 | — | — |
| 2022-04-19 | $125.50 | $603.87 | 2,746,016 | — | — |
| 2022-04-18 | $122.22 | $588.10 | 2,123,857 | — | — |
| 2022-04-14 | $123.23 | $592.93 | 2,787,996 | — | — |
| 2022-04-13 | $124.30 | $598.08 | 2,382,552 | — | — |
| 2022-04-12 | $124.23 | $597.75 | 3,125,028 | — | — |
| 2022-04-11 | $125.52 | $603.95 | 2,964,645 | — | — |
| 2022-04-08 | $125.26 | $602.70 | 3,337,438 | — | — |
| 2022-04-07 | $125.38 | $603.27 | 2,630,004 | — | — |
| 2022-04-06 | $125.67 | $604.67 | 3,235,778 | — | — |
| 2022-04-05 | $124.50 | $599.04 | 2,569,726 | — | — |
| 2022-04-04 | $125.03 | $601.58 | 3,147,633 | — | — |
| 2022-04-01 | $125.16 | $602.22 | 2,626,894 | — | — |
| 2022-03-31 | $124.48 | $598.96 | 3,819,785 | — | — |
| 2022-03-30 | $126.61 | $609.22 | 2,864,540 | — | — |
| 2022-03-29 | $127.16 | $611.83 | 3,221,067 | — | — |
| 2022-03-28 | $124.97 | $601.33 | 3,205,160 | — | — |
| 2022-03-25 | $125.80 | $605.32 | 2,688,369 | — | — |
| 2022-03-24 | $124.57 | $599.36 | 2,425,608 | — | — |
| 2022-03-23 | $123.48 | $594.13 | 3,154,091 | — | — |
| 2022-03-22 | $125.37 | $603.23 | 5,085,392 | — | — |
| 2022-03-21 | $124.23 | $597.75 | 5,399,820 | — | — |
| 2022-03-18 | $124.01 | $596.71 | 9,426,992 | — | — |
| 2022-03-17 | $123.49 | $594.17 | 3,332,893 | — | — |
| 2022-03-16 | $121.66 | $585.40 | 4,561,305 | — | — |
| 2022-03-15 | $120.66 | $580.58 | 3,991,411 | — | — |
| 2022-03-14 | $119.97 | $577.24 | 4,676,480 | — | — |
| 2022-03-11 | $117.86 | $567.10 | 4,962,682 | — | — |
| 2022-03-10 | $120.34 | $579.05 | 4,537,624 | — | — |
| 2022-03-09 | $122.58 | $589.79 | 3,991,411 | — | — |
| 2022-03-08 | $121.57 | $584.96 | 5,507,939 | — | — |
| 2022-03-07 | $119.80 | $576.43 | 5,446,584 | — | — |
| 2022-03-04 | $122.68 | $590.31 | 3,869,299 | — | — |
| 2022-03-03 | $124.00 | $596.63 | 4,549,823 | — | — |
| 2022-03-02 | $123.09 | $592.28 | 4,466,582 | — | — |
| 2022-03-01 | $121.03 | $582.35 | 3,963,424 | — | — |
| 2022-02-28 | $124.29 | $598.04 | 5,041,499 | — | — |
| 2022-02-25 | $125.84 | $605.52 | 8,052,309 | — | — |
| 2022-02-24 | $120.15 | $578.12 | 7,304,092 | — | — |
| 2022-02-23 | $120.72 | $580.86 | 4,600,534 | — | — |
| 2022-02-22 | $122.70 | $590.39 | 5,392,884 | — | — |
| 2022-02-18 | $123.43 | $593.89 | 6,002,485 | — | — |
| 2022-02-17 | $124.28 | $598.00 | 7,424,409 | — | — |
| 2022-02-16 | $130.13 | $620.12 | 5,346,120 | — | — |
| 2022-02-15 | $131.56 | $626.94 | 3,989,617 | — | — |
| 2022-02-14 | $132.12 | $629.61 | 5,542,742 | — | — |
| 2022-02-11 | $133.39 | $635.70 | 4,344,709 | — | — |
| 2022-02-10 | $133.56 | $636.50 | 4,345,307 | — | — |
| 2022-02-09 | $136.82 | $652.04 | 2,563,746 | — | — |
| 2022-02-08 | $135.79 | $647.14 | 2,839,184 | — | — |
| 2022-02-07 | $134.76 | $642.20 | 2,919,556 | — | — |
| 2022-02-04 | $134.39 | $640.44 | 4,839,614 | — | — |
| 2022-02-03 | $137.45 | $655.03 | 3,120,005 | — | — |
| 2022-02-02 | $139.35 | $664.07 | 3,816,795 | — | — |
| 2022-02-01 | $139.99 | $667.14 | 3,573,528 | — | — |
| 2022-01-31 | $138.81 | $661.52 | 6,088,118 | — | — |
| 2022-01-28 | $136.37 | $649.89 | 7,441,034 | — | — |
| 2022-01-27 | $142.27 | $678.02 | 3,328,229 | — | — |
| 2022-01-26 | $141.56 | $674.59 | 5,274,360 | — | — |
| 2022-01-25 | $145.28 | $692.32 | 6,041,116 | — | — |
| 2022-01-24 | $144.48 | $688.54 | 5,635,193 | — | — |
| 2022-01-21 | $144.36 | $687.94 | 4,161,004 | — | — |
| 2022-01-20 | $145.13 | $691.61 | 3,369,491 | — | — |
| 2022-01-19 | $149.23 | $711.17 | 2,354,446 | — | — |
| 2022-01-18 | $149.06 | $710.37 | 2,883,078 | — | — |
| 2022-01-14 | $149.45 | $712.21 | 2,734,176 | — | — |
| 2022-01-13 | $151.35 | $721.29 | 2,505,261 | — | — |
| 2022-01-12 | $150.02 | $714.92 | 2,067,286 | — | — |
| 2022-01-11 | $149.65 | $713.16 | 2,707,983 | — | — |
| 2022-01-10 | $148.34 | $706.91 | 2,772,328 | — | — |
| 2022-01-07 | $150.46 | $717.03 | 3,349,039 | — | — |
| 2022-01-06 | $148.83 | $709.26 | 2,996,458 | — | — |
| 2022-01-05 | $150.08 | $715.19 | 3,531,070 | — | — |
| 2022-01-04 | $150.69 | $718.14 | 3,016,551 | — | — |
| 2022-01-03 | $148.61 | $708.22 | 2,309,117 | — | — |