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 | $110.95 | $528.00 | 5,498,600 | — | — |
| 2022-12-29 | $110.82 | $527.38 | 4,467,200 | — | — |
| 2022-12-28 | $111.08 | $528.62 | 5,107,800 | — | — |
| 2022-12-27 | $112.12 | $533.57 | 5,125,800 | — | — |
| 2022-12-23 | $111.86 | $532.33 | 4,547,400 | — | — |
| 2022-12-22 | $111.24 | $529.38 | 8,373,700 | — | — |
| 2022-12-21 | $111.11 | $528.76 | 6,640,900 | — | — |
| 2022-12-20 | $109.71 | $522.10 | 8,022,000 | — | — |
| 2022-12-19 | $109.44 | $520.81 | 6,949,500 | — | — |
| 2022-12-16 | $109.20 | $519.67 | 29,465,900 | — | — |
| 2022-12-15 | $109.63 | $521.72 | 9,871,400 | — | — |
| 2022-12-14 | $111.55 | $530.85 | 10,788,300 | — | — |
| 2022-12-13 | $110.91 | $524.33 | 15,836,900 | — | — |
| 2022-12-12 | $108.97 | $515.16 | 10,956,600 | — | — |
| 2022-12-09 | $108.78 | $514.26 | 9,667,800 | — | — |
| 2022-12-08 | $110.85 | $524.05 | 7,354,800 | — | — |
| 2022-12-07 | $110.09 | $520.46 | 8,270,400 | — | — |
| 2022-12-06 | $108.93 | $514.97 | 7,458,700 | — | — |
| 2022-12-05 | $110.01 | $520.08 | 6,961,900 | — | — |
| 2022-12-02 | $110.04 | $520.22 | 6,943,600 | — | — |
| 2022-12-01 | $109.80 | $519.09 | 10,110,500 | — | — |
| 2022-11-30 | $110.12 | $520.60 | 20,305,800 | — | — |
| 2022-11-29 | $108.84 | $514.55 | 9,352,400 | — | — |
| 2022-11-28 | $108.45 | $512.70 | 9,524,500 | — | — |
| 2022-11-25 | $107.50 | $508.21 | 3,163,700 | — | — |
| 2022-11-23 | $106.82 | $505.00 | 5,749,600 | — | — |
| 2022-11-22 | $106.90 | $505.38 | 8,295,700 | — | — |
| 2022-11-21 | $105.61 | $499.28 | 8,899,300 | — | — |
| 2022-11-18 | $104.23 | $492.75 | 11,626,300 | — | — |
| 2022-11-17 | $102.31 | $483.68 | 8,496,800 | — | — |
| 2022-11-16 | $99.93 | $472.43 | 8,757,700 | — | — |
| 2022-11-15 | $99.60 | $470.87 | 7,965,900 | — | — |
| 2022-11-14 | $100.35 | $474.41 | 8,958,200 | — | — |
| 2022-11-11 | $97.96 | $463.11 | 13,342,800 | — | — |
| 2022-11-10 | $101.89 | $481.69 | 9,556,000 | — | — |
| 2022-11-09 | $101.59 | $480.27 | 10,602,900 | — | — |
| 2022-11-08 | $101.50 | $479.85 | 8,503,900 | — | — |
| 2022-11-07 | $100.07 | $473.09 | 8,644,500 | — | — |
| 2022-11-04 | $99.20 | $468.97 | 8,877,600 | — | — |
| 2022-11-03 | $98.75 | $466.85 | 9,912,700 | — | — |
| 2022-11-02 | $99.40 | $469.92 | 9,503,500 | — | — |
| 2022-11-01 | $99.76 | $471.62 | 11,079,300 | — | — |
| 2022-10-31 | $101.20 | $478.43 | 11,043,800 | — | — |
| 2022-10-28 | $100.77 | $476.40 | 11,228,000 | — | — |
| 2022-10-27 | $99.74 | $471.53 | 12,218,400 | — | — |
| 2022-10-26 | $98.41 | $465.24 | 10,374,700 | — | — |
| 2022-10-25 | $97.71 | $461.93 | 8,747,900 | — | — |
| 2022-10-24 | $97.37 | $460.32 | 11,414,900 | — | — |
| 2022-10-21 | $95.67 | $452.29 | 10,297,200 | — | — |
| 2022-10-20 | $92.94 | $439.38 | 7,626,000 | — | — |
| 2022-10-19 | $93.26 | $440.89 | 8,546,100 | — | — |
| 2022-10-18 | $94.61 | $447.28 | 9,530,400 | — | — |
| 2022-10-17 | $94.12 | $444.96 | 12,139,700 | — | — |
| 2022-10-14 | $92.18 | $435.79 | 9,847,600 | — | — |
| 2022-10-13 | $92.49 | $437.25 | 9,382,800 | — | — |
| 2022-10-12 | $90.42 | $427.47 | 8,522,200 | — | — |
| 2022-10-11 | $91.05 | $430.45 | 9,743,500 | — | — |
| 2022-10-10 | $90.48 | $427.75 | 14,485,000 | — | — |
| 2022-10-07 | $87.60 | $414.13 | 8,837,400 | — | — |
| 2022-10-06 | $87.44 | $413.38 | 8,055,500 | — | — |
| 2022-10-05 | $88.39 | $417.87 | 6,065,700 | — | — |
| 2022-10-04 | $88.39 | $417.87 | 7,373,000 | — | — |
| 2022-10-03 | $87.55 | $413.90 | 9,186,900 | — | — |
| 2022-09-30 | $86.12 | $407.14 | 9,035,600 | — | — |
| 2022-09-29 | $86.64 | $409.60 | 6,601,300 | — | — |
| 2022-09-28 | $86.78 | $410.26 | 6,840,000 | — | — |
| 2022-09-27 | $85.84 | $405.81 | 6,532,100 | — | — |
| 2022-09-26 | $86.18 | $407.42 | 8,841,000 | — | — |
| 2022-09-23 | $86.78 | $410.26 | 9,038,500 | — | — |
| 2022-09-22 | $87.51 | $413.71 | 12,329,700 | — | — |
| 2022-09-21 | $84.53 | $399.62 | 7,190,800 | — | — |
| 2022-09-20 | $86.00 | $406.57 | 5,454,800 | — | — |
| 2022-09-19 | $86.64 | $409.60 | 7,748,600 | — | — |
| 2022-09-16 | $87.72 | $414.70 | 14,842,500 | — | — |
| 2022-09-15 | $86.75 | $410.12 | 8,006,800 | — | — |
| 2022-09-14 | $86.95 | $411.06 | 9,418,700 | — | — |
| 2022-09-13 | $86.28 | $404.63 | 7,650,000 | — | — |
| 2022-09-12 | $88.16 | $413.45 | 6,351,500 | — | — |
| 2022-09-09 | $87.34 | $409.60 | 7,480,100 | — | — |
| 2022-09-08 | $87.42 | $409.98 | 8,109,200 | — | — |
| 2022-09-07 | $86.87 | $407.40 | 6,121,700 | — | — |
| 2022-09-06 | $86.42 | $405.29 | 8,244,300 | — | — |
| 2022-09-02 | $86.23 | $404.40 | 6,997,500 | — | — |
| 2022-09-01 | $87.15 | $408.71 | 7,528,600 | — | — |
| 2022-08-31 | $85.36 | $400.32 | 11,602,000 | — | — |
| 2022-08-30 | $86.88 | $407.45 | 6,754,000 | — | — |
| 2022-08-29 | $87.59 | $410.78 | 7,850,200 | — | — |
| 2022-08-26 | $89.26 | $418.61 | 5,695,300 | — | — |
| 2022-08-25 | $90.27 | $423.34 | 5,884,300 | — | — |
| 2022-08-24 | $90.01 | $422.13 | 5,553,300 | — | — |
| 2022-08-23 | $90.20 | $423.02 | 5,208,800 | — | — |
| 2022-08-22 | $91.16 | $427.52 | 6,652,100 | — | — |
| 2022-08-19 | $92.08 | $431.83 | 8,828,700 | — | — |
| 2022-08-18 | $91.40 | $428.64 | 6,111,600 | — | — |
| 2022-08-17 | $91.04 | $426.96 | 6,486,000 | — | — |
| 2022-08-16 | $90.59 | $424.85 | 5,661,200 | — | — |
| 2022-08-15 | $90.60 | $424.89 | 6,339,800 | — | — |
| 2022-08-12 | $91.02 | $426.86 | 12,317,300 | — | — |
| 2022-08-11 | $88.93 | $417.06 | 7,396,800 | — | — |
| 2022-08-10 | $89.19 | $418.28 | 8,140,200 | — | — |
| 2022-08-09 | $89.52 | $419.83 | 13,215,500 | — | — |
| 2022-08-08 | $88.49 | $415.00 | 8,149,400 | — | — |
| 2022-08-05 | $87.41 | $409.93 | 8,801,200 | — | — |
| 2022-08-04 | $86.82 | $407.16 | 7,993,800 | — | — |
| 2022-08-03 | $87.62 | $410.92 | 8,187,600 | — | — |
| 2022-08-02 | $87.61 | $410.87 | 7,443,000 | — | — |
| 2022-08-01 | $88.53 | $415.18 | 7,343,300 | — | — |
| 2022-07-29 | $89.34 | $418.98 | 14,938,600 | — | — |
| 2022-07-28 | $89.94 | $421.80 | 13,909,800 | — | — |
| 2022-07-27 | $91.23 | $427.85 | 6,966,300 | — | — |
| 2022-07-26 | $91.29 | $428.13 | 6,414,100 | — | — |
| 2022-07-25 | $90.53 | $424.56 | 6,364,500 | — | — |
| 2022-07-22 | $90.11 | $422.59 | 6,354,500 | — | — |
| 2022-07-21 | $90.14 | $422.73 | 8,197,000 | — | — |
| 2022-07-20 | $89.65 | $420.44 | 11,844,000 | — | — |
| 2022-07-19 | $92.36 | $433.15 | 8,233,600 | — | — |
| 2022-07-18 | $92.34 | $433.05 | 8,653,700 | — | — |
| 2022-07-15 | $94.96 | $445.34 | 9,731,900 | — | — |
| 2022-07-14 | $93.88 | $440.27 | 6,271,000 | — | — |
| 2022-07-13 | $93.77 | $439.76 | 6,415,600 | — | — |
| 2022-07-12 | $93.60 | $438.96 | 7,826,500 | — | — |
| 2022-07-11 | $94.30 | $442.24 | 9,507,700 | — | — |
| 2022-07-08 | $92.78 | $435.12 | 7,161,500 | — | — |
| 2022-07-07 | $93.01 | $436.19 | 8,140,100 | — | — |
| 2022-07-06 | $93.13 | $436.76 | 10,455,300 | — | — |
| 2022-07-05 | $92.64 | $434.46 | 9,574,400 | — | — |
| 2022-07-01 | $92.42 | $433.43 | 11,413,800 | — | — |
| 2022-06-30 | $91.17 | $427.57 | 18,551,400 | — | — |
| 2022-06-29 | $92.51 | $433.85 | 8,657,100 | — | — |
| 2022-06-28 | $91.89 | $430.94 | 13,523,300 | — | — |
| 2022-06-27 | $94.41 | $442.76 | 11,949,000 | — | — |
| 2022-06-24 | $93.13 | $436.76 | 25,248,400 | — | — |
| 2022-06-23 | $92.00 | $431.46 | 14,718,400 | — | — |
| 2022-06-22 | $89.16 | $418.14 | 11,935,400 | — | — |
| 2022-06-21 | $88.03 | $412.84 | 11,778,600 | — | — |
| 2022-06-17 | $84.62 | $396.85 | 32,989,100 | — | — |
| 2022-06-16 | $84.89 | $398.11 | 12,925,200 | — | — |
| 2022-06-15 | $84.63 | $396.89 | 11,357,100 | — | — |
| 2022-06-14 | $84.50 | $396.28 | 11,226,900 | — | — |
| 2022-06-13 | $85.00 | $395.39 | 12,016,100 | — | — |
| 2022-06-10 | $87.18 | $405.53 | 8,861,600 | — | — |
| 2022-06-09 | $88.00 | $409.35 | 7,381,100 | — | — |
| 2022-06-08 | $89.48 | $416.23 | 10,266,000 | — | — |
| 2022-06-07 | $90.48 | $420.88 | 10,243,300 | — | — |
| 2022-06-06 | $89.84 | $417.91 | 8,336,900 | — | — |
| 2022-06-03 | $89.91 | $418.23 | 7,051,600 | — | — |
| 2022-06-02 | $90.00 | $418.65 | 11,066,200 | — | — |
| 2022-06-01 | $91.14 | $423.96 | 10,492,500 | — | — |
| 2022-05-31 | $92.03 | $428.10 | 22,860,800 | — | — |
| 2022-05-27 | $93.08 | $432.98 | 9,802,000 | — | — |
| 2022-05-26 | $92.31 | $429.40 | 17,249,500 | — | — |
| 2022-05-25 | $93.75 | $436.10 | 11,177,700 | — | — |
| 2022-05-24 | $94.64 | $440.24 | 9,021,000 | — | — |
| 2022-05-23 | $93.83 | $436.47 | 9,067,000 | — | — |
| 2022-05-20 | $93.55 | $435.17 | 11,757,100 | — | — |
| 2022-05-19 | $92.09 | $428.37 | 11,121,600 | — | — |
| 2022-05-18 | $92.10 | $428.42 | 12,717,600 | — | — |
| 2022-05-17 | $93.00 | $432.61 | 17,582,800 | — | — |
| 2022-05-16 | $92.32 | $429.44 | 13,999,000 | — | — |
| 2022-05-13 | $90.41 | $420.56 | 10,308,100 | — | — |
| 2022-05-12 | $90.83 | $422.51 | 14,210,200 | — | — |
| 2022-05-11 | $89.19 | $414.88 | 16,338,600 | — | — |
| 2022-05-10 | $87.81 | $408.46 | 12,370,800 | — | — |
| 2022-05-09 | $87.64 | $407.67 | 11,901,500 | — | — |
| 2022-05-06 | $88.39 | $411.16 | 12,227,400 | — | — |
| 2022-05-05 | $88.01 | $409.40 | 9,548,300 | — | — |
| 2022-05-04 | $88.52 | $411.77 | 10,763,500 | — | — |
| 2022-05-03 | $87.10 | $405.16 | 8,425,600 | — | — |
| 2022-05-02 | $87.65 | $407.72 | 12,124,900 | — | — |
| 2022-04-29 | $88.69 | $412.56 | 15,914,200 | — | — |
| 2022-04-28 | $88.58 | $412.05 | 21,092,300 | — | — |
| 2022-04-27 | $84.41 | $392.65 | 10,781,300 | — | — |
| 2022-04-26 | $84.48 | $392.97 | 9,009,600 | — | — |
| 2022-04-25 | $85.44 | $397.44 | 10,573,400 | — | — |
| 2022-04-22 | $84.59 | $393.49 | 7,914,000 | — | — |
| 2022-04-21 | $86.23 | $401.12 | 8,562,400 | — | — |
| 2022-04-20 | $86.46 | $402.19 | 8,719,400 | — | — |
| 2022-04-19 | $85.79 | $399.07 | 8,494,700 | — | — |
| 2022-04-18 | $86.07 | $400.37 | 7,995,100 | — | — |
| 2022-04-14 | $86.91 | $404.28 | 22,096,100 | — | — |
| 2022-04-13 | $86.13 | $400.65 | 12,743,800 | — | — |
| 2022-04-12 | $85.63 | $398.32 | 12,543,000 | — | — |
| 2022-04-11 | $86.63 | $402.98 | 14,381,000 | — | — |
| 2022-04-08 | $87.68 | $407.86 | 11,409,300 | — | — |
| 2022-04-07 | $86.80 | $403.77 | 13,104,300 | — | — |
| 2022-04-06 | $84.97 | $395.25 | 13,924,300 | — | — |
| 2022-04-05 | $83.72 | $389.44 | 12,040,900 | — | — |
| 2022-04-04 | $83.49 | $388.37 | 9,039,600 | — | — |
| 2022-04-01 | $83.52 | $388.51 | 10,086,700 | — | — |
| 2022-03-31 | $82.05 | $381.67 | 12,466,800 | — | — |
| 2022-03-30 | $82.40 | $383.30 | 9,326,600 | — | — |
| 2022-03-29 | $81.57 | $379.44 | 7,398,700 | — | — |
| 2022-03-28 | $81.21 | $377.76 | 7,071,900 | — | — |
| 2022-03-25 | $81.34 | $378.37 | 7,125,600 | — | — |
| 2022-03-24 | $80.41 | $374.04 | 7,605,000 | — | — |
| 2022-03-23 | $79.73 | $370.88 | 8,470,400 | — | — |
| 2022-03-22 | $79.30 | $368.88 | 10,016,600 | — | — |
| 2022-03-21 | $79.06 | $367.76 | 10,478,300 | — | — |
| 2022-03-18 | $79.11 | $368.00 | 21,064,800 | — | — |
| 2022-03-17 | $78.94 | $367.20 | 10,279,400 | — | — |
| 2022-03-16 | $78.12 | $363.39 | 10,944,000 | — | — |
| 2022-03-15 | $78.64 | $365.81 | 11,403,000 | — | — |
| 2022-03-14 | $77.78 | $361.81 | 10,085,400 | — | — |
| 2022-03-11 | $78.26 | $360.83 | 9,424,500 | — | — |
| 2022-03-10 | $77.89 | $359.13 | 8,972,200 | — | — |
| 2022-03-09 | $77.79 | $358.66 | 9,746,000 | — | — |
| 2022-03-08 | $76.95 | $354.79 | 10,184,100 | — | — |
| 2022-03-07 | $77.73 | $358.39 | 14,008,400 | — | — |
| 2022-03-04 | $77.83 | $358.85 | 12,216,300 | — | — |
| 2022-03-03 | $77.15 | $355.71 | 8,191,100 | — | — |
| 2022-03-02 | $76.67 | $353.50 | 9,697,500 | — | — |
| 2022-03-01 | $76.34 | $351.98 | 9,807,300 | — | — |
| 2022-02-28 | $76.58 | $353.09 | 14,126,100 | — | — |
| 2022-02-25 | $76.32 | $351.89 | 13,665,900 | — | — |
| 2022-02-24 | $73.51 | $338.93 | 21,135,600 | — | — |
| 2022-02-23 | $75.84 | $349.67 | 9,659,100 | — | — |
| 2022-02-22 | $75.95 | $350.18 | 9,052,500 | — | — |
| 2022-02-18 | $76.37 | $352.12 | 8,780,500 | — | — |
| 2022-02-17 | $76.36 | $352.07 | 8,889,300 | — | — |
| 2022-02-16 | $77.22 | $356.04 | 9,981,300 | — | — |
| 2022-02-15 | $77.81 | $358.76 | 11,425,600 | — | — |
| 2022-02-14 | $76.47 | $352.58 | 9,881,100 | — | — |
| 2022-02-11 | $76.64 | $353.36 | 9,342,300 | — | — |
| 2022-02-10 | $76.56 | $352.99 | 12,437,600 | — | — |
| 2022-02-09 | $76.53 | $352.86 | 15,183,100 | — | — |
| 2022-02-08 | $76.91 | $354.61 | 17,486,500 | — | — |
| 2022-02-07 | $77.58 | $357.70 | 23,615,300 | — | — |
| 2022-02-04 | $78.56 | $362.21 | 10,716,200 | — | — |
| 2022-02-03 | $79.01 | $364.29 | 19,181,400 | — | — |
| 2022-02-02 | $82.01 | $378.12 | 13,988,200 | — | — |
| 2022-02-01 | $81.92 | $377.71 | 10,803,300 | — | — |
| 2022-01-31 | $81.48 | $375.68 | 13,035,000 | — | — |
| 2022-01-28 | $80.90 | $373.00 | 13,915,300 | — | — |
| 2022-01-27 | $80.58 | $371.53 | 20,187,200 | — | — |
| 2022-01-26 | $79.14 | $364.89 | 13,046,600 | — | — |
| 2022-01-25 | $79.46 | $366.36 | 13,662,400 | — | — |
| 2022-01-24 | $78.83 | $363.46 | 17,289,000 | — | — |
| 2022-01-21 | $79.98 | $368.76 | 18,461,700 | — | — |
| 2022-01-20 | $80.75 | $372.31 | 12,069,600 | — | — |
| 2022-01-19 | $81.29 | $374.80 | 11,448,200 | — | — |
| 2022-01-18 | $81.54 | $375.95 | 14,493,100 | — | — |
| 2022-01-14 | $81.38 | $375.22 | 9,478,000 | — | — |
| 2022-01-13 | $81.32 | $374.94 | 9,678,100 | — | — |
| 2022-01-12 | $81.20 | $374.39 | 13,057,000 | — | — |
| 2022-01-11 | $81.67 | $376.55 | 11,585,100 | — | — |
| 2022-01-10 | $82.37 | $379.78 | 19,636,800 | — | — |
| 2022-01-07 | $80.30 | $370.24 | 15,212,000 | — | — |
| 2022-01-06 | $78.83 | $363.46 | 11,359,200 | — | — |
| 2022-01-05 | $78.88 | $363.69 | 17,447,900 | — | — |
| 2022-01-04 | $77.01 | $355.07 | 11,981,700 | — | — |
| 2022-01-03 | $76.87 | $354.42 | 9,441,200 | — | — |