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 | $131.81 | $281.52 | 1,138,400 | — | — |
| 2022-12-29 | $133.56 | $285.26 | 836,500 | — | — |
| 2022-12-28 | $134.19 | $285.52 | 1,154,600 | — | — |
| 2022-12-27 | $136.54 | $290.52 | 1,074,500 | — | — |
| 2022-12-23 | $136.08 | $289.54 | 960,100 | — | — |
| 2022-12-22 | $136.91 | $291.30 | 1,369,400 | — | — |
| 2022-12-21 | $137.45 | $292.45 | 1,888,300 | — | — |
| 2022-12-20 | $133.97 | $285.05 | 1,727,800 | — | — |
| 2022-12-19 | $131.76 | $280.35 | 1,676,100 | — | — |
| 2022-12-16 | $133.60 | $284.26 | 6,122,200 | — | — |
| 2022-12-15 | $134.10 | $285.32 | 3,334,800 | — | — |
| 2022-12-14 | $147.93 | $314.75 | 2,064,600 | — | — |
| 2022-12-13 | $149.45 | $317.98 | 2,056,000 | — | — |
| 2022-12-12 | $148.06 | $315.03 | 1,266,100 | — | — |
| 2022-12-09 | $147.07 | $312.92 | 1,239,700 | — | — |
| 2022-12-08 | $150.85 | $320.96 | 1,298,300 | — | — |
| 2022-12-07 | $149.80 | $318.73 | 1,829,900 | — | — |
| 2022-12-06 | $152.98 | $325.50 | 1,644,800 | — | — |
| 2022-12-05 | $151.01 | $321.30 | 1,786,600 | — | — |
| 2022-12-02 | $154.20 | $328.09 | 2,277,000 | — | — |
| 2022-12-01 | $149.25 | $317.56 | 1,409,100 | — | — |
| 2022-11-30 | $149.95 | $319.05 | 3,562,100 | — | — |
| 2022-11-29 | $146.99 | $312.75 | 1,459,400 | — | — |
| 2022-11-28 | $147.53 | $313.90 | 1,735,300 | — | — |
| 2022-11-25 | $149.19 | $317.43 | 578,000 | — | — |
| 2022-11-23 | $149.73 | $318.58 | 1,233,200 | — | — |
| 2022-11-22 | $152.15 | $323.73 | 2,507,200 | — | — |
| 2022-11-21 | $149.04 | $317.11 | 2,644,800 | — | — |
| 2022-11-18 | $142.03 | $302.20 | 1,600,100 | — | — |
| 2022-11-17 | $142.10 | $302.35 | 1,206,400 | — | — |
| 2022-11-16 | $141.60 | $301.28 | 1,321,200 | — | — |
| 2022-11-15 | $144.05 | $306.50 | 2,402,800 | — | — |
| 2022-11-14 | $142.20 | $302.56 | 2,300,500 | — | — |
| 2022-11-11 | $138.76 | $295.24 | 2,772,800 | — | — |
| 2022-11-10 | $139.03 | $295.81 | 2,287,200 | — | — |
| 2022-11-09 | $131.07 | $278.88 | 1,601,800 | — | — |
| 2022-11-08 | $134.49 | $286.15 | 1,862,100 | — | — |
| 2022-11-07 | $134.32 | $285.79 | 1,599,000 | — | — |
| 2022-11-04 | $133.56 | $284.18 | 1,740,100 | — | — |
| 2022-11-03 | $128.77 | $273.98 | 1,364,600 | — | — |
| 2022-11-02 | $128.72 | $273.88 | 1,852,000 | — | — |
| 2022-11-01 | $134.50 | $286.18 | 1,792,800 | — | — |
| 2022-10-31 | $131.38 | $279.54 | 2,954,700 | — | — |
| 2022-10-28 | $134.00 | $285.11 | 2,051,800 | — | — |
| 2022-10-27 | $135.50 | $288.30 | 1,551,400 | — | — |
| 2022-10-26 | $137.02 | $291.54 | 1,867,300 | — | — |
| 2022-10-25 | $136.51 | $290.45 | 1,844,200 | — | — |
| 2022-10-24 | $134.75 | $286.71 | 2,190,600 | — | — |
| 2022-10-21 | $135.56 | $288.43 | 3,678,600 | — | — |
| 2022-10-20 | $124.92 | $265.79 | 3,323,800 | — | — |
| 2022-10-19 | $121.89 | $259.35 | 2,132,600 | — | — |
| 2022-10-18 | $124.46 | $264.81 | 1,247,700 | — | — |
| 2022-10-17 | $122.09 | $259.77 | 1,473,500 | — | — |
| 2022-10-14 | $118.71 | $252.58 | 1,978,400 | — | — |
| 2022-10-13 | $124.00 | $263.83 | 2,177,900 | — | — |
| 2022-10-12 | $119.31 | $253.86 | 1,316,000 | — | — |
| 2022-10-11 | $118.86 | $252.90 | 1,655,300 | — | — |
| 2022-10-10 | $118.07 | $251.22 | 1,285,000 | — | — |
| 2022-10-07 | $115.01 | $244.71 | 1,923,500 | — | — |
| 2022-10-06 | $117.81 | $250.66 | 2,171,800 | — | — |
| 2022-10-05 | $117.85 | $250.75 | 1,612,300 | — | — |
| 2022-10-04 | $119.31 | $253.86 | 2,198,100 | — | — |
| 2022-10-03 | $114.33 | $243.26 | 2,398,300 | — | — |
| 2022-09-30 | $106.99 | $227.64 | 2,251,400 | — | — |
| 2022-09-29 | $105.29 | $224.03 | 1,425,100 | — | — |
| 2022-09-28 | $106.92 | $226.43 | 1,555,200 | — | — |
| 2022-09-27 | $105.29 | $222.98 | 1,590,300 | — | — |
| 2022-09-26 | $103.39 | $218.95 | 2,078,900 | — | — |
| 2022-09-23 | $105.87 | $224.21 | 1,982,200 | — | — |
| 2022-09-22 | $108.85 | $230.52 | 2,436,900 | — | — |
| 2022-09-21 | $110.50 | $234.01 | 2,553,600 | — | — |
| 2022-09-20 | $113.52 | $240.41 | 2,324,300 | — | — |
| 2022-09-19 | $118.82 | $251.63 | 1,728,100 | — | — |
| 2022-09-16 | $117.08 | $247.95 | 3,869,800 | — | — |
| 2022-09-15 | $117.27 | $248.35 | 3,278,300 | — | — |
| 2022-09-14 | $120.71 | $255.63 | 5,548,600 | — | — |
| 2022-09-13 | $136.10 | $288.23 | 1,705,100 | — | — |
| 2022-09-12 | $141.72 | $300.13 | 1,416,100 | — | — |
| 2022-09-09 | $143.56 | $304.02 | 1,636,900 | — | — |
| 2022-09-08 | $139.42 | $295.26 | 1,489,800 | — | — |
| 2022-09-07 | $135.61 | $287.19 | 1,389,700 | — | — |
| 2022-09-06 | $134.45 | $284.73 | 2,076,700 | — | — |
| 2022-09-02 | $130.78 | $276.96 | 1,087,900 | — | — |
| 2022-09-01 | $130.40 | $276.15 | 2,110,200 | — | — |
| 2022-08-31 | $132.94 | $281.53 | 2,333,200 | — | — |
| 2022-08-30 | $135.20 | $286.32 | 1,924,200 | — | — |
| 2022-08-29 | $139.56 | $295.55 | 1,195,500 | — | — |
| 2022-08-26 | $140.51 | $297.57 | 1,610,300 | — | — |
| 2022-08-25 | $144.21 | $305.40 | 1,476,100 | — | — |
| 2022-08-24 | $138.13 | $292.52 | 1,114,100 | — | — |
| 2022-08-23 | $137.46 | $291.11 | 1,440,100 | — | — |
| 2022-08-22 | $135.41 | $286.76 | 1,759,600 | — | — |
| 2022-08-19 | $138.17 | $292.61 | 1,381,500 | — | — |
| 2022-08-18 | $142.54 | $301.86 | 785,900 | — | — |
| 2022-08-17 | $140.47 | $297.48 | 1,067,600 | — | — |
| 2022-08-16 | $142.65 | $302.10 | 1,034,300 | — | — |
| 2022-08-15 | $141.87 | $300.45 | 1,663,800 | — | — |
| 2022-08-12 | $142.89 | $302.61 | 1,112,600 | — | — |
| 2022-08-11 | $141.90 | $300.51 | 1,607,700 | — | — |
| 2022-08-10 | $141.49 | $299.64 | 1,668,600 | — | — |
| 2022-08-09 | $138.59 | $293.50 | 1,530,800 | — | — |
| 2022-08-08 | $136.55 | $289.18 | 1,891,300 | — | — |
| 2022-08-05 | $136.64 | $289.37 | 1,471,600 | — | — |
| 2022-08-04 | $134.25 | $284.31 | 1,678,200 | — | — |
| 2022-08-03 | $131.40 | $278.27 | 1,530,800 | — | — |
| 2022-08-02 | $132.14 | $279.84 | 2,139,700 | — | — |
| 2022-08-01 | $134.86 | $285.60 | 1,550,000 | — | — |
| 2022-07-29 | $135.80 | $287.59 | 3,771,500 | — | — |
| 2022-07-28 | $130.40 | $276.15 | 2,423,900 | — | — |
| 2022-07-27 | $127.33 | $269.65 | 2,339,300 | — | — |
| 2022-07-26 | $123.31 | $261.14 | 1,704,000 | — | — |
| 2022-07-25 | $122.24 | $258.87 | 1,890,900 | — | — |
| 2022-07-22 | $119.86 | $253.83 | 3,445,200 | — | — |
| 2022-07-21 | $128.52 | $272.17 | 3,426,000 | — | — |
| 2022-07-20 | $117.75 | $249.37 | 2,340,300 | — | — |
| 2022-07-19 | $117.23 | $248.26 | 2,204,300 | — | — |
| 2022-07-18 | $114.47 | $242.42 | 2,833,000 | — | — |
| 2022-07-15 | $110.32 | $233.63 | 1,715,700 | — | — |
| 2022-07-14 | $108.37 | $229.50 | 2,247,700 | — | — |
| 2022-07-13 | $109.71 | $232.34 | 1,551,900 | — | — |
| 2022-07-12 | $109.17 | $231.19 | 2,404,100 | — | — |
| 2022-07-11 | $107.83 | $228.36 | 2,448,400 | — | — |
| 2022-07-08 | $109.01 | $230.86 | 1,998,200 | — | — |
| 2022-07-07 | $110.49 | $233.99 | 3,023,600 | — | — |
| 2022-07-06 | $105.91 | $224.29 | 3,228,500 | — | — |
| 2022-07-05 | $104.60 | $221.52 | 2,500,400 | — | — |
| 2022-07-01 | $105.64 | $223.72 | 1,831,000 | — | — |
| 2022-06-30 | $104.41 | $221.11 | 2,142,400 | — | — |
| 2022-06-29 | $106.25 | $225.01 | 1,472,900 | — | — |
| 2022-06-28 | $107.97 | $227.59 | 1,920,500 | — | — |
| 2022-06-27 | $110.06 | $232.00 | 1,941,300 | — | — |
| 2022-06-24 | $111.06 | $234.11 | 2,804,700 | — | — |
| 2022-06-23 | $106.04 | $223.53 | 2,211,800 | — | — |
| 2022-06-22 | $107.84 | $227.32 | 3,090,300 | — | — |
| 2022-06-21 | $112.26 | $236.64 | 2,527,100 | — | — |
| 2022-06-17 | $113.99 | $240.28 | 4,626,100 | — | — |
| 2022-06-16 | $112.57 | $237.29 | 3,040,000 | — | — |
| 2022-06-15 | $116.46 | $245.49 | 3,582,400 | — | — |
| 2022-06-14 | $113.72 | $239.72 | 2,681,900 | — | — |
| 2022-06-13 | $112.27 | $236.66 | 3,233,500 | — | — |
| 2022-06-10 | $120.17 | $253.31 | 2,230,000 | — | — |
| 2022-06-09 | $123.66 | $260.67 | 2,393,000 | — | — |
| 2022-06-08 | $129.86 | $273.74 | 1,771,500 | — | — |
| 2022-06-07 | $133.78 | $282.00 | 2,030,700 | — | — |
| 2022-06-06 | $129.47 | $272.92 | 1,633,300 | — | — |
| 2022-06-03 | $128.71 | $271.31 | 1,588,000 | — | — |
| 2022-06-02 | $131.63 | $277.47 | 1,554,500 | — | — |
| 2022-06-01 | $130.71 | $275.53 | 1,954,500 | — | — |
| 2022-05-31 | $132.46 | $279.22 | 6,387,400 | — | — |
| 2022-05-27 | $137.74 | $290.35 | 1,927,700 | — | — |
| 2022-05-26 | $133.07 | $280.50 | 2,015,100 | — | — |
| 2022-05-25 | $128.66 | $271.21 | 2,221,200 | — | — |
| 2022-05-24 | $124.22 | $261.85 | 2,056,800 | — | — |
| 2022-05-23 | $126.31 | $266.25 | 2,613,700 | — | — |
| 2022-05-20 | $119.97 | $252.89 | 2,869,500 | — | — |
| 2022-05-19 | $120.71 | $254.45 | 2,310,100 | — | — |
| 2022-05-18 | $119.18 | $251.22 | 2,382,400 | — | — |
| 2022-05-17 | $125.07 | $263.64 | 3,727,300 | — | — |
| 2022-05-16 | $119.75 | $252.43 | 5,034,300 | — | — |
| 2022-05-13 | $123.79 | $260.94 | 3,377,600 | — | — |
| 2022-05-12 | $124.64 | $262.73 | 3,342,000 | — | — |
| 2022-05-11 | $125.97 | $265.54 | 2,460,500 | — | — |
| 2022-05-10 | $129.53 | $273.04 | 2,968,500 | — | — |
| 2022-05-09 | $130.03 | $274.10 | 4,802,200 | — | — |
| 2022-05-06 | $136.55 | $287.84 | 2,818,800 | — | — |
| 2022-05-05 | $140.82 | $296.84 | 3,674,700 | — | — |
| 2022-05-04 | $154.53 | $325.74 | 2,206,600 | — | — |
| 2022-05-03 | $152.16 | $320.74 | 2,560,000 | — | — |
| 2022-05-02 | $149.99 | $316.17 | 3,789,100 | — | — |
| 2022-04-29 | $154.78 | $326.27 | 6,063,900 | — | — |
| 2022-04-28 | $160.65 | $338.64 | 2,675,400 | — | — |
| 2022-04-27 | $158.99 | $335.14 | 3,270,400 | — | — |
| 2022-04-26 | $157.03 | $331.01 | 3,642,200 | — | — |
| 2022-04-25 | $158.56 | $334.24 | 5,406,400 | — | — |
| 2022-04-22 | $161.05 | $339.48 | 4,993,900 | — | — |
| 2022-04-21 | $175.59 | $370.13 | 7,848,700 | — | — |
| 2022-04-20 | $169.25 | $356.77 | 3,599,700 | — | — |
| 2022-04-19 | $171.83 | $362.21 | 2,906,700 | — | — |
| 2022-04-18 | $170.33 | $359.05 | 2,680,000 | — | — |
| 2022-04-14 | $165.32 | $348.49 | 2,497,600 | — | — |
| 2022-04-13 | $163.23 | $344.08 | 2,777,200 | — | — |
| 2022-04-12 | $157.24 | $331.45 | 2,490,200 | — | — |
| 2022-04-11 | $152.80 | $322.09 | 2,325,800 | — | — |
| 2022-04-08 | $150.76 | $317.79 | 2,624,900 | — | — |
| 2022-04-07 | $150.91 | $318.11 | 2,578,800 | — | — |
| 2022-04-06 | $146.49 | $308.79 | 3,253,800 | — | — |
| 2022-04-05 | $148.80 | $313.66 | 3,068,400 | — | — |
| 2022-04-04 | $149.52 | $315.18 | 1,872,200 | — | — |
| 2022-04-01 | $149.26 | $314.63 | 2,252,500 | — | — |
| 2022-03-31 | $148.65 | $313.35 | 2,972,400 | — | — |
| 2022-03-30 | $149.47 | $315.07 | 2,158,000 | — | — |
| 2022-03-29 | $150.50 | $316.19 | 3,362,200 | — | — |
| 2022-03-28 | $153.85 | $323.23 | 2,431,700 | — | — |
| 2022-03-25 | $157.62 | $331.15 | 3,524,100 | — | — |
| 2022-03-24 | $153.52 | $322.54 | 3,966,100 | — | — |
| 2022-03-23 | $147.14 | $309.13 | 3,445,800 | — | — |
| 2022-03-22 | $144.00 | $302.54 | 2,935,600 | — | — |
| 2022-03-21 | $142.75 | $299.91 | 3,825,200 | — | — |
| 2022-03-18 | $136.16 | $286.06 | 6,600,400 | — | — |
| 2022-03-17 | $134.93 | $283.48 | 3,989,800 | — | — |
| 2022-03-16 | $135.11 | $283.86 | 2,845,500 | — | — |
| 2022-03-15 | $135.52 | $284.72 | 2,977,600 | — | — |
| 2022-03-14 | $132.05 | $277.43 | 3,184,400 | — | — |
| 2022-03-11 | $135.25 | $284.15 | 2,683,200 | — | — |
| 2022-03-10 | $133.56 | $280.60 | 2,691,800 | — | — |
| 2022-03-09 | $130.01 | $273.14 | 3,852,200 | — | — |
| 2022-03-08 | $125.96 | $264.63 | 3,593,500 | — | — |
| 2022-03-07 | $131.90 | $277.11 | 3,623,000 | — | — |
| 2022-03-04 | $138.72 | $291.44 | 2,780,600 | — | — |
| 2022-03-03 | $137.53 | $288.94 | 3,385,300 | — | — |
| 2022-03-02 | $138.01 | $289.95 | 3,691,100 | — | — |
| 2022-03-01 | $131.00 | $275.22 | 3,765,000 | — | — |
| 2022-02-28 | $131.62 | $276.53 | 4,076,500 | — | — |
| 2022-02-25 | $130.05 | $273.23 | 4,722,500 | — | — |
| 2022-02-24 | $120.90 | $254.00 | 2,937,300 | — | — |
| 2022-02-23 | $117.98 | $247.87 | 2,377,700 | — | — |
| 2022-02-22 | $118.71 | $249.40 | 4,220,600 | — | — |
| 2022-02-18 | $122.93 | $258.27 | 2,243,600 | — | — |
| 2022-02-17 | $120.94 | $254.09 | 2,190,700 | — | — |
| 2022-02-16 | $122.66 | $257.70 | 1,941,800 | — | — |
| 2022-02-15 | $121.58 | $255.43 | 1,944,300 | — | — |
| 2022-02-14 | $117.35 | $246.55 | 2,348,700 | — | — |
| 2022-02-11 | $118.41 | $248.77 | 3,304,700 | — | — |
| 2022-02-10 | $121.59 | $255.45 | 3,280,400 | — | — |
| 2022-02-09 | $120.08 | $252.28 | 4,067,900 | — | — |
| 2022-02-08 | $115.57 | $242.81 | 4,273,400 | — | — |
| 2022-02-07 | $111.12 | $233.46 | 2,414,000 | — | — |
| 2022-02-04 | $111.26 | $233.75 | 3,354,100 | — | — |
| 2022-02-03 | $112.25 | $235.83 | 3,453,600 | — | — |
| 2022-02-02 | $111.98 | $235.26 | 4,429,100 | — | — |
| 2022-02-01 | $107.46 | $225.77 | 4,530,900 | — | — |
| 2022-01-31 | $101.40 | $213.04 | 5,601,400 | — | — |
| 2022-01-28 | $99.79 | $209.65 | 5,878,600 | — | — |
| 2022-01-27 | $96.74 | $203.25 | 5,494,000 | — | — |
| 2022-01-26 | $93.04 | $195.47 | 3,590,200 | — | — |
| 2022-01-25 | $94.19 | $197.89 | 3,402,500 | — | — |
| 2022-01-24 | $95.31 | $200.24 | 6,443,900 | — | — |
| 2022-01-21 | $93.05 | $195.49 | 5,790,000 | — | — |
| 2022-01-20 | $100.34 | $210.81 | 4,079,300 | — | — |
| 2022-01-19 | $104.25 | $219.02 | 2,742,100 | — | — |
| 2022-01-18 | $106.70 | $224.17 | 3,056,100 | — | — |
| 2022-01-14 | $110.82 | $232.83 | 2,428,900 | — | — |
| 2022-01-13 | $112.72 | $236.82 | 2,325,200 | — | — |
| 2022-01-12 | $114.72 | $241.02 | 2,869,000 | — | — |
| 2022-01-11 | $110.84 | $232.87 | 4,253,700 | — | — |
| 2022-01-10 | $111.86 | $235.01 | 3,050,200 | — | — |
| 2022-01-07 | $114.44 | $240.43 | 3,521,200 | — | — |
| 2022-01-06 | $116.60 | $244.97 | 4,619,400 | — | — |
| 2022-01-05 | $122.72 | $257.83 | 7,732,200 | — | — |
| 2022-01-04 | $117.07 | $245.96 | 2,924,300 | — | — |
| 2022-01-03 | $113.04 | $237.49 | 2,243,200 | — | — |