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
- 1980-12-02 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 | $117.01 | $161.35 | 4,355,500 | — | — |
| 2022-12-29 | $117.35 | $161.82 | 4,588,600 | — | — |
| 2022-12-28 | $114.98 | $158.55 | 5,437,800 | — | — |
| 2022-12-27 | $117.56 | $162.11 | 6,661,100 | — | — |
| 2022-12-23 | $116.25 | $160.30 | 6,603,700 | — | — |
| 2022-12-22 | $116.71 | $160.94 | 17,147,600 | — | — |
| 2022-12-21 | $115.78 | $159.66 | 32,777,300 | — | — |
| 2022-12-20 | $103.21 | $142.32 | 17,147,900 | — | — |
| 2022-12-19 | $103.05 | $142.10 | 10,620,300 | — | — |
| 2022-12-16 | $105.95 | $146.10 | 14,083,600 | — | — |
| 2022-12-15 | $108.51 | $149.63 | 7,500,700 | — | — |
| 2022-12-14 | $111.45 | $153.69 | 7,528,500 | — | — |
| 2022-12-13 | $112.85 | $155.62 | 8,655,300 | — | — |
| 2022-12-12 | $112.07 | $154.54 | 6,426,000 | — | — |
| 2022-12-09 | $109.42 | $150.89 | 5,677,700 | — | — |
| 2022-12-08 | $111.36 | $153.56 | 6,192,800 | — | — |
| 2022-12-07 | $108.33 | $149.38 | 5,751,500 | — | — |
| 2022-12-06 | $107.93 | $148.83 | 7,086,100 | — | — |
| 2022-12-05 | $109.62 | $151.16 | 6,220,100 | — | — |
| 2022-12-02 | $112.20 | $154.72 | 5,892,000 | — | — |
| 2022-12-01 | $111.11 | $152.75 | 7,822,900 | — | — |
| 2022-11-30 | $109.69 | $150.80 | 16,251,000 | — | — |
| 2022-11-29 | $106.25 | $146.07 | 8,494,400 | — | — |
| 2022-11-28 | $104.96 | $144.29 | 6,967,400 | — | — |
| 2022-11-25 | $105.96 | $145.67 | 3,426,100 | — | — |
| 2022-11-23 | $106.65 | $146.62 | 3,873,100 | — | — |
| 2022-11-22 | $105.97 | $145.68 | 5,313,200 | — | — |
| 2022-11-21 | $103.83 | $142.74 | 4,774,800 | — | — |
| 2022-11-18 | $105.42 | $144.93 | 5,498,900 | — | — |
| 2022-11-17 | $105.36 | $144.84 | 5,252,900 | — | — |
| 2022-11-16 | $105.23 | $144.66 | 5,998,700 | — | — |
| 2022-11-15 | $106.71 | $146.70 | 7,242,900 | — | — |
| 2022-11-14 | $104.39 | $143.51 | 7,134,900 | — | — |
| 2022-11-11 | $106.09 | $145.85 | 12,597,500 | — | — |
| 2022-11-10 | $99.49 | $136.77 | 9,361,000 | — | — |
| 2022-11-09 | $92.10 | $126.61 | 6,550,900 | — | — |
| 2022-11-08 | $93.75 | $128.88 | 7,017,800 | — | — |
| 2022-11-07 | $93.44 | $128.46 | 9,094,500 | — | — |
| 2022-11-04 | $95.79 | $131.69 | 12,543,300 | — | — |
| 2022-11-03 | $90.40 | $124.28 | 6,550,300 | — | — |
| 2022-11-02 | $90.30 | $124.14 | 7,176,600 | — | — |
| 2022-11-01 | $93.77 | $128.91 | 7,250,700 | — | — |
| 2022-10-31 | $92.68 | $127.41 | 6,426,400 | — | — |
| 2022-10-28 | $93.83 | $128.99 | 6,022,400 | — | — |
| 2022-10-27 | $90.54 | $124.47 | 8,617,900 | — | — |
| 2022-10-26 | $92.39 | $127.01 | 8,648,200 | — | — |
| 2022-10-25 | $91.72 | $126.09 | 8,639,900 | — | — |
| 2022-10-24 | $88.01 | $120.99 | 8,847,100 | — | — |
| 2022-10-21 | $88.50 | $121.66 | 7,976,300 | — | — |
| 2022-10-20 | $86.83 | $119.37 | 13,500,000 | — | — |
| 2022-10-19 | $88.57 | $121.76 | 5,102,000 | — | — |
| 2022-10-18 | $89.68 | $123.29 | 7,364,700 | — | — |
| 2022-10-17 | $89.97 | $123.69 | 8,451,900 | — | — |
| 2022-10-14 | $87.55 | $120.36 | 7,811,700 | — | — |
| 2022-10-13 | $89.56 | $123.12 | 9,335,000 | — | — |
| 2022-10-12 | $88.51 | $121.68 | 8,772,900 | — | — |
| 2022-10-11 | $87.99 | $120.96 | 11,903,200 | — | — |
| 2022-10-10 | $86.69 | $119.18 | 7,991,200 | — | — |
| 2022-10-07 | $87.16 | $119.82 | 8,554,700 | — | — |
| 2022-10-06 | $90.17 | $123.96 | 9,951,900 | — | — |
| 2022-10-05 | $91.10 | $125.24 | 12,732,700 | — | — |
| 2022-10-04 | $88.64 | $121.86 | 15,114,800 | — | — |
| 2022-10-03 | $85.40 | $117.40 | 19,108,200 | — | — |
| 2022-09-30 | $83.12 | $114.27 | 48,176,100 | — | — |
| 2022-09-29 | $95.33 | $131.05 | 19,339,200 | — | — |
| 2022-09-28 | $98.70 | $135.69 | 9,423,300 | — | — |
| 2022-09-27 | $96.29 | $132.37 | 9,890,300 | — | — |
| 2022-09-26 | $96.06 | $132.06 | 8,521,600 | — | — |
| 2022-09-23 | $97.02 | $133.38 | 9,026,500 | — | — |
| 2022-09-22 | $98.55 | $135.48 | 9,638,800 | — | — |
| 2022-09-21 | $99.79 | $137.19 | 6,279,300 | — | — |
| 2022-09-20 | $102.42 | $140.80 | 10,006,600 | — | — |
| 2022-09-19 | $107.21 | $147.39 | 5,162,300 | — | — |
| 2022-09-16 | $104.12 | $143.14 | 8,000,800 | — | — |
| 2022-09-15 | $105.50 | $145.04 | 6,598,900 | — | — |
| 2022-09-14 | $107.00 | $147.10 | 4,888,700 | — | — |
| 2022-09-13 | $105.72 | $145.34 | 5,955,600 | — | — |
| 2022-09-12 | $112.38 | $154.49 | 4,836,900 | — | — |
| 2022-09-09 | $110.97 | $152.56 | 5,171,500 | — | — |
| 2022-09-08 | $108.73 | $149.48 | 5,628,300 | — | — |
| 2022-09-07 | $108.48 | $149.13 | 7,238,300 | — | — |
| 2022-09-06 | $105.15 | $144.55 | 9,158,900 | — | — |
| 2022-09-02 | $105.74 | $145.37 | 7,763,800 | — | — |
| 2022-09-01 | $106.49 | $145.98 | 5,590,800 | — | — |
| 2022-08-31 | $106.45 | $145.92 | 8,884,800 | — | — |
| 2022-08-30 | $107.86 | $147.86 | 5,129,500 | — | — |
| 2022-08-29 | $107.88 | $147.88 | 4,132,400 | — | — |
| 2022-08-26 | $108.28 | $148.43 | 6,203,600 | — | — |
| 2022-08-25 | $113.22 | $155.20 | 5,433,700 | — | — |
| 2022-08-24 | $111.41 | $152.72 | 4,769,000 | — | — |
| 2022-08-23 | $110.68 | $151.72 | 4,806,700 | — | — |
| 2022-08-22 | $110.34 | $151.25 | 5,802,900 | — | — |
| 2022-08-19 | $113.16 | $155.12 | 5,967,600 | — | — |
| 2022-08-18 | $116.01 | $159.03 | 4,750,200 | — | — |
| 2022-08-17 | $117.04 | $160.44 | 5,108,400 | — | — |
| 2022-08-16 | $118.06 | $161.84 | 6,189,800 | — | — |
| 2022-08-15 | $116.32 | $159.45 | 4,279,000 | — | — |
| 2022-08-12 | $116.07 | $159.11 | 4,407,900 | — | — |
| 2022-08-11 | $114.10 | $156.41 | 5,582,100 | — | — |
| 2022-08-10 | $113.14 | $155.09 | 6,951,800 | — | — |
| 2022-08-09 | $110.11 | $150.94 | 7,377,600 | — | — |
| 2022-08-08 | $114.00 | $156.27 | 6,071,600 | — | — |
| 2022-08-05 | $113.87 | $156.09 | 4,162,200 | — | — |
| 2022-08-04 | $114.48 | $156.93 | 4,332,000 | — | — |
| 2022-08-03 | $114.28 | $156.66 | 5,986,500 | — | — |
| 2022-08-02 | $111.77 | $153.21 | 6,334,400 | — | — |
| 2022-08-01 | $114.30 | $156.68 | 4,802,900 | — | — |
| 2022-07-29 | $114.92 | $157.53 | 7,560,000 | — | — |
| 2022-07-28 | $112.23 | $153.85 | 6,773,500 | — | — |
| 2022-07-27 | $107.86 | $147.86 | 7,437,000 | — | — |
| 2022-07-26 | $105.20 | $144.21 | 8,459,500 | — | — |
| 2022-07-25 | $109.28 | $149.80 | 5,079,500 | — | — |
| 2022-07-22 | $109.12 | $149.58 | 6,039,300 | — | — |
| 2022-07-21 | $111.62 | $153.01 | 4,291,400 | — | — |
| 2022-07-20 | $111.11 | $152.31 | 5,884,600 | — | — |
| 2022-07-19 | $109.19 | $149.68 | 8,973,900 | — | — |
| 2022-07-18 | $103.94 | $142.48 | 6,834,800 | — | — |
| 2022-07-15 | $104.70 | $143.52 | 7,862,000 | — | — |
| 2022-07-14 | $103.22 | $141.49 | 6,951,300 | — | — |
| 2022-07-13 | $105.11 | $144.09 | 5,299,400 | — | — |
| 2022-07-12 | $103.76 | $142.23 | 6,017,400 | — | — |
| 2022-07-11 | $105.11 | $144.09 | 4,935,200 | — | — |
| 2022-07-08 | $107.93 | $147.95 | 5,938,600 | — | — |
| 2022-07-07 | $108.13 | $148.23 | 7,633,900 | — | — |
| 2022-07-06 | $104.23 | $142.88 | 6,432,900 | — | — |
| 2022-07-05 | $104.32 | $143.00 | 9,948,800 | — | — |
| 2022-07-01 | $101.18 | $138.70 | 7,934,300 | — | — |
| 2022-06-30 | $102.20 | $140.10 | 9,027,400 | — | — |
| 2022-06-29 | $103.25 | $141.54 | 10,326,600 | — | — |
| 2022-06-28 | $102.78 | $140.89 | 31,296,500 | — | — |
| 2022-06-27 | $110.50 | $151.47 | 12,644,700 | — | — |
| 2022-06-24 | $112.91 | $154.78 | 10,463,700 | — | — |
| 2022-06-23 | $108.00 | $148.05 | 8,898,400 | — | — |
| 2022-06-22 | $104.92 | $143.82 | 9,884,000 | — | — |
| 2022-06-21 | $108.68 | $148.98 | 6,211,400 | — | — |
| 2022-06-17 | $107.34 | $147.14 | 10,256,800 | — | — |
| 2022-06-16 | $107.12 | $146.84 | 7,384,800 | — | — |
| 2022-06-15 | $113.44 | $155.50 | 4,828,700 | — | — |
| 2022-06-14 | $110.72 | $151.78 | 4,548,400 | — | — |
| 2022-06-13 | $110.44 | $151.39 | 6,423,100 | — | — |
| 2022-06-10 | $114.73 | $157.27 | 6,292,600 | — | — |
| 2022-06-09 | $118.60 | $162.58 | 3,892,600 | — | — |
| 2022-06-08 | $122.40 | $167.79 | 4,365,800 | — | — |
| 2022-06-07 | $121.67 | $166.79 | 5,373,600 | — | — |
| 2022-06-06 | $120.23 | $164.81 | 3,963,400 | — | — |
| 2022-06-03 | $120.95 | $165.80 | 5,201,500 | — | — |
| 2022-06-02 | $123.41 | $168.75 | 5,838,100 | — | — |
| 2022-06-01 | $118.68 | $162.29 | 5,543,100 | — | — |
| 2022-05-31 | $118.85 | $162.52 | 13,774,600 | — | — |
| 2022-05-27 | $115.99 | $158.61 | 5,043,000 | — | — |
| 2022-05-26 | $112.94 | $154.44 | 6,520,300 | — | — |
| 2022-05-25 | $108.20 | $147.95 | 7,158,800 | — | — |
| 2022-05-24 | $107.29 | $146.71 | 6,023,400 | — | — |
| 2022-05-23 | $108.63 | $148.54 | 7,136,400 | — | — |
| 2022-05-20 | $108.00 | $147.68 | 7,621,900 | — | — |
| 2022-05-19 | $106.44 | $145.55 | 7,702,000 | — | — |
| 2022-05-18 | $109.37 | $149.55 | 8,188,300 | — | — |
| 2022-05-17 | $115.90 | $158.48 | 6,026,100 | — | — |
| 2022-05-16 | $112.60 | $153.97 | 5,722,500 | — | — |
| 2022-05-13 | $113.01 | $154.53 | 9,618,800 | — | — |
| 2022-05-12 | $107.90 | $147.54 | 10,245,400 | — | — |
| 2022-05-11 | $107.92 | $147.57 | 6,611,800 | — | — |
| 2022-05-10 | $109.49 | $149.72 | 7,526,900 | — | — |
| 2022-05-09 | $111.21 | $152.07 | 7,506,000 | — | — |
| 2022-05-06 | $114.49 | $156.56 | 11,237,500 | — | — |
| 2022-05-05 | $118.63 | $162.22 | 8,411,600 | — | — |
| 2022-05-04 | $126.06 | $172.38 | 6,924,000 | — | — |
| 2022-05-03 | $122.86 | $168.00 | 8,201,200 | — | — |
| 2022-05-02 | $126.08 | $172.40 | 5,428,400 | — | — |
| 2022-04-29 | $124.70 | $170.52 | 5,867,900 | — | — |
| 2022-04-28 | $127.05 | $173.73 | 6,551,600 | — | — |
| 2022-04-27 | $121.24 | $165.79 | 6,007,800 | — | — |
| 2022-04-26 | $120.52 | $164.80 | 7,977,900 | — | — |
| 2022-04-25 | $127.94 | $174.95 | 6,512,500 | — | — |
| 2022-04-22 | $129.07 | $176.49 | 7,321,700 | — | — |
| 2022-04-21 | $135.46 | $185.23 | 6,562,400 | — | — |
| 2022-04-20 | $135.87 | $185.79 | 5,309,700 | — | — |
| 2022-04-19 | $137.05 | $187.40 | 7,346,100 | — | — |
| 2022-04-18 | $131.63 | $179.99 | 5,298,200 | — | — |
| 2022-04-14 | $133.46 | $182.50 | 12,811,300 | — | — |
| 2022-04-13 | $127.49 | $174.33 | 5,119,300 | — | — |
| 2022-04-12 | $125.04 | $170.98 | 5,146,800 | — | — |
| 2022-04-11 | $124.98 | $170.90 | 6,365,400 | — | — |
| 2022-04-08 | $128.15 | $175.23 | 4,877,400 | — | — |
| 2022-04-07 | $129.38 | $176.92 | 5,320,500 | — | — |
| 2022-04-06 | $128.36 | $175.52 | 6,961,000 | — | — |
| 2022-04-05 | $132.30 | $180.91 | 5,707,800 | — | — |
| 2022-04-04 | $134.34 | $183.70 | 5,307,300 | — | — |
| 2022-04-01 | $133.52 | $182.58 | 5,807,500 | — | — |
| 2022-03-31 | $134.56 | $184.00 | 7,206,500 | — | — |
| 2022-03-30 | $138.54 | $189.44 | 5,545,800 | — | — |
| 2022-03-29 | $139.14 | $190.26 | 7,275,900 | — | — |
| 2022-03-28 | $134.81 | $184.34 | 5,804,100 | — | — |
| 2022-03-25 | $133.70 | $182.82 | 6,287,000 | — | — |
| 2022-03-24 | $132.08 | $180.61 | 5,853,800 | — | — |
| 2022-03-23 | $133.00 | $181.87 | 8,068,800 | — | — |
| 2022-03-22 | $133.09 | $181.99 | 19,731,200 | — | — |
| 2022-03-21 | $130.19 | $178.02 | 14,388,500 | — | — |
| 2022-03-18 | $131.24 | $179.46 | 10,350,900 | — | — |
| 2022-03-17 | $127.41 | $174.22 | 6,845,300 | — | — |
| 2022-03-16 | $125.19 | $171.19 | 11,100,400 | — | — |
| 2022-03-15 | $119.40 | $163.27 | 10,431,300 | — | — |
| 2022-03-14 | $117.57 | $160.77 | 13,884,900 | — | — |
| 2022-03-11 | $122.63 | $167.69 | 5,882,000 | — | — |
| 2022-03-10 | $126.03 | $172.34 | 7,167,400 | — | — |
| 2022-03-09 | $126.95 | $173.59 | 8,845,100 | — | — |
| 2022-03-08 | $121.21 | $165.74 | 9,089,400 | — | — |
| 2022-03-07 | $124.44 | $170.16 | 11,383,400 | — | — |
| 2022-03-04 | $131.18 | $179.38 | 7,084,500 | — | — |
| 2022-03-03 | $133.97 | $182.78 | 4,576,500 | — | — |
| 2022-03-02 | $135.68 | $185.11 | 7,743,900 | — | — |
| 2022-03-01 | $132.22 | $180.39 | 6,534,000 | — | — |
| 2022-02-28 | $136.55 | $186.30 | 6,613,300 | — | — |
| 2022-02-25 | $138.80 | $189.37 | 5,424,500 | — | — |
| 2022-02-24 | $137.17 | $187.14 | 8,417,200 | — | — |
| 2022-02-23 | $136.83 | $186.68 | 7,636,600 | — | — |
| 2022-02-22 | $138.19 | $188.53 | 9,604,500 | — | — |
| 2022-02-18 | $142.95 | $195.03 | 5,177,400 | — | — |
| 2022-02-17 | $142.80 | $194.82 | 5,202,300 | — | — |
| 2022-02-16 | $146.49 | $199.86 | 4,817,500 | — | — |
| 2022-02-15 | $145.58 | $198.62 | 7,820,200 | — | — |
| 2022-02-14 | $141.59 | $193.17 | 6,841,200 | — | — |
| 2022-02-11 | $140.18 | $191.25 | 6,710,500 | — | — |
| 2022-02-10 | $144.82 | $197.58 | 5,142,600 | — | — |
| 2022-02-09 | $146.26 | $199.54 | 4,551,000 | — | — |
| 2022-02-08 | $143.53 | $195.82 | 5,829,400 | — | — |
| 2022-02-07 | $145.14 | $198.02 | 3,877,500 | — | — |
| 2022-02-04 | $145.39 | $198.36 | 4,313,400 | — | — |
| 2022-02-03 | $145.31 | $198.25 | 5,240,200 | — | — |
| 2022-02-02 | $148.71 | $202.89 | 5,491,700 | — | — |
| 2022-02-01 | $148.22 | $202.22 | 6,695,000 | — | — |
| 2022-01-31 | $148.07 | $202.01 | 6,932,200 | — | — |
| 2022-01-28 | $145.91 | $199.07 | 6,130,200 | — | — |
| 2022-01-27 | $144.64 | $197.33 | 6,396,400 | — | — |
| 2022-01-26 | $143.99 | $196.45 | 7,444,600 | — | — |
| 2022-01-25 | $145.48 | $198.48 | 8,195,400 | — | — |
| 2022-01-24 | $146.00 | $199.19 | 9,733,200 | — | — |
| 2022-01-21 | $142.95 | $195.03 | 7,553,400 | — | — |
| 2022-01-20 | $142.73 | $194.73 | 5,366,500 | — | — |
| 2022-01-19 | $145.11 | $197.97 | 4,823,800 | — | — |
| 2022-01-18 | $146.95 | $200.48 | 6,931,000 | — | — |
| 2022-01-14 | $148.18 | $202.16 | 6,030,500 | — | — |
| 2022-01-13 | $149.59 | $204.09 | 4,990,900 | — | — |
| 2022-01-12 | $152.21 | $207.66 | 6,351,200 | — | — |
| 2022-01-11 | $150.30 | $205.05 | 8,175,400 | — | — |
| 2022-01-10 | $150.44 | $205.25 | 10,439,000 | — | — |
| 2022-01-07 | $156.97 | $214.15 | 5,108,000 | — | — |
| 2022-01-06 | $161.04 | $219.71 | 4,144,600 | — | — |
| 2022-01-05 | $162.25 | $221.36 | 5,021,000 | — | — |
| 2022-01-04 | $166.39 | $227.01 | 6,064,200 | — | — |
| 2022-01-03 | $164.67 | $224.66 | 5,670,500 | — | — |