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
- 1991-10-24 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 | $141.89 | $145.14 | 1,032,200 | — | — |
| 2022-12-29 | $143.29 | $146.57 | 863,200 | — | — |
| 2022-12-28 | $141.13 | $144.35 | 658,800 | — | — |
| 2022-12-27 | $143.38 | $146.67 | 1,053,400 | — | — |
| 2022-12-23 | $143.05 | $146.32 | 861,000 | — | — |
| 2022-12-22 | $140.99 | $144.21 | 1,183,800 | — | — |
| 2022-12-21 | $143.65 | $146.94 | 1,564,000 | — | — |
| 2022-12-20 | $142.10 | $145.36 | 1,313,600 | — | — |
| 2022-12-19 | $145.10 | $148.42 | 1,623,800 | — | — |
| 2022-12-16 | $147.44 | $150.81 | 4,261,600 | — | — |
| 2022-12-15 | $149.57 | $152.99 | 2,242,600 | — | — |
| 2022-12-14 | $154.70 | $158.24 | 2,565,800 | — | — |
| 2022-12-13 | $152.32 | $155.81 | 2,373,600 | — | — |
| 2022-12-12 | $150.90 | $154.35 | 1,826,000 | — | — |
| 2022-12-09 | $146.12 | $149.46 | 2,107,400 | — | — |
| 2022-12-08 | $143.63 | $146.92 | 1,069,200 | — | — |
| 2022-12-07 | $143.32 | $146.60 | 687,000 | — | — |
| 2022-12-06 | $143.56 | $146.84 | 1,181,200 | — | — |
| 2022-12-05 | $144.88 | $148.04 | 1,405,400 | — | — |
| 2022-12-02 | $151.43 | $154.73 | 1,112,400 | — | — |
| 2022-12-01 | $150.45 | $153.73 | 1,711,000 | — | — |
| 2022-11-30 | $151.30 | $154.61 | 2,237,400 | — | — |
| 2022-11-29 | $146.04 | $149.22 | 1,184,400 | — | — |
| 2022-11-28 | $144.16 | $147.31 | 1,358,200 | — | — |
| 2022-11-25 | $146.99 | $150.20 | 454,200 | — | — |
| 2022-11-23 | $148.51 | $151.76 | 1,186,600 | — | — |
| 2022-11-22 | $147.95 | $151.18 | 1,712,800 | — | — |
| 2022-11-21 | $149.30 | $152.56 | 1,003,400 | — | — |
| 2022-11-18 | $149.17 | $152.43 | 1,933,200 | — | — |
| 2022-11-17 | $149.38 | $152.64 | 2,101,400 | — | — |
| 2022-11-16 | $153.59 | $156.94 | 1,505,800 | — | — |
| 2022-11-15 | $159.04 | $162.52 | 1,774,200 | — | — |
| 2022-11-14 | $157.13 | $160.56 | 1,734,400 | — | — |
| 2022-11-11 | $157.05 | $160.48 | 2,533,200 | — | — |
| 2022-11-10 | $152.82 | $156.15 | 2,880,800 | — | — |
| 2022-11-09 | $140.93 | $144.01 | 1,801,800 | — | — |
| 2022-11-08 | $145.03 | $148.19 | 2,857,000 | — | — |
| 2022-11-07 | $140.99 | $144.07 | 1,671,400 | — | — |
| 2022-11-04 | $135.96 | $138.92 | 1,469,000 | — | — |
| 2022-11-03 | $131.51 | $134.39 | 1,665,800 | — | — |
| 2022-11-02 | $130.20 | $133.04 | 2,120,800 | — | — |
| 2022-11-01 | $136.43 | $139.41 | 2,200,000 | — | — |
| 2022-10-31 | $137.30 | $140.30 | 1,758,400 | — | — |
| 2022-10-28 | $135.30 | $138.25 | 1,352,200 | — | — |
| 2022-10-27 | $132.21 | $135.09 | 2,465,600 | — | — |
| 2022-10-26 | $137.25 | $140.25 | 3,189,600 | — | — |
| 2022-10-25 | $137.01 | $140.01 | 2,140,600 | — | — |
| 2022-10-24 | $134.61 | $137.55 | 1,699,200 | — | — |
| 2022-10-21 | $130.21 | $133.06 | 2,422,400 | — | — |
| 2022-10-20 | $128.82 | $131.64 | 2,215,800 | — | — |
| 2022-10-19 | $130.38 | $133.23 | 1,585,800 | — | — |
| 2022-10-18 | $134.32 | $137.25 | 1,710,400 | — | — |
| 2022-10-17 | $133.55 | $136.47 | 1,922,600 | — | — |
| 2022-10-14 | $129.77 | $132.60 | 1,608,400 | — | — |
| 2022-10-13 | $134.27 | $137.21 | 3,249,400 | — | — |
| 2022-10-12 | $137.32 | $140.32 | 2,040,000 | — | — |
| 2022-10-11 | $133.88 | $136.80 | 2,746,800 | — | — |
| 2022-10-10 | $133.93 | $136.85 | 2,605,800 | — | — |
| 2022-10-07 | $130.02 | $132.86 | 2,307,600 | — | — |
| 2022-10-06 | $138.59 | $141.61 | 1,924,800 | — | — |
| 2022-10-05 | $136.24 | $139.22 | 1,541,000 | — | — |
| 2022-10-04 | $136.58 | $139.56 | 2,773,400 | — | — |
| 2022-10-03 | $130.93 | $133.79 | 2,030,600 | — | — |
| 2022-09-30 | $124.39 | $127.10 | 1,591,400 | — | — |
| 2022-09-29 | $127.09 | $129.86 | 1,351,600 | — | — |
| 2022-09-28 | $128.09 | $130.89 | 1,391,400 | — | — |
| 2022-09-27 | $124.88 | $127.60 | 1,855,800 | — | — |
| 2022-09-26 | $123.94 | $126.64 | 1,367,400 | — | — |
| 2022-09-23 | $124.01 | $126.72 | 2,225,400 | — | — |
| 2022-09-22 | $122.19 | $124.86 | 1,346,800 | — | — |
| 2022-09-21 | $125.80 | $128.55 | 1,468,800 | — | — |
| 2022-09-20 | $126.79 | $129.56 | 1,469,600 | — | — |
| 2022-09-19 | $129.14 | $131.96 | 1,634,800 | — | — |
| 2022-09-16 | $127.01 | $129.79 | 3,983,000 | — | — |
| 2022-09-15 | $128.18 | $130.98 | 1,562,000 | — | — |
| 2022-09-14 | $129.87 | $132.70 | 1,232,200 | — | — |
| 2022-09-13 | $130.30 | $133.14 | 2,176,600 | — | — |
| 2022-09-12 | $138.00 | $141.01 | 1,621,800 | — | — |
| 2022-09-09 | $134.40 | $137.33 | 1,510,800 | — | — |
| 2022-09-08 | $129.89 | $132.72 | 2,370,000 | — | — |
| 2022-09-07 | $131.99 | $134.87 | 2,714,600 | — | — |
| 2022-09-06 | $136.00 | $138.97 | 1,656,400 | — | — |
| 2022-09-02 | $136.12 | $138.93 | 1,284,000 | — | — |
| 2022-09-01 | $138.85 | $141.73 | 1,839,000 | — | — |
| 2022-08-31 | $135.71 | $138.51 | 2,195,000 | — | — |
| 2022-08-30 | $138.15 | $141.01 | 1,830,200 | — | — |
| 2022-08-29 | $139.90 | $142.79 | 1,248,200 | — | — |
| 2022-08-26 | $142.82 | $145.78 | 1,637,400 | — | — |
| 2022-08-25 | $150.46 | $153.57 | 1,221,400 | — | — |
| 2022-08-24 | $145.68 | $148.70 | 1,173,600 | — | — |
| 2022-08-23 | $145.98 | $149.00 | 957,600 | — | — |
| 2022-08-22 | $145.96 | $148.98 | 1,603,600 | — | — |
| 2022-08-19 | $148.52 | $151.59 | 1,337,000 | — | — |
| 2022-08-18 | $151.65 | $154.79 | 1,019,000 | — | — |
| 2022-08-17 | $151.61 | $154.75 | 1,902,400 | — | — |
| 2022-08-16 | $155.04 | $158.24 | 1,039,600 | — | — |
| 2022-08-15 | $156.15 | $159.38 | 1,390,400 | — | — |
| 2022-08-12 | $157.15 | $160.41 | 1,448,000 | — | — |
| 2022-08-11 | $157.70 | $160.96 | 1,704,200 | — | — |
| 2022-08-10 | $157.69 | $160.95 | 1,779,600 | — | — |
| 2022-08-09 | $150.96 | $154.08 | 1,737,800 | — | — |
| 2022-08-08 | $153.46 | $156.63 | 1,504,800 | — | — |
| 2022-08-05 | $151.59 | $154.72 | 1,303,000 | — | — |
| 2022-08-04 | $149.54 | $152.63 | 1,059,800 | — | — |
| 2022-08-03 | $147.85 | $150.91 | 1,455,000 | — | — |
| 2022-08-02 | $147.08 | $150.12 | 2,263,400 | — | — |
| 2022-08-01 | $151.90 | $155.04 | 1,748,600 | — | — |
| 2022-07-29 | $151.76 | $154.90 | 2,632,800 | — | — |
| 2022-07-28 | $146.58 | $149.61 | 2,346,200 | — | — |
| 2022-07-27 | $136.74 | $139.57 | 3,534,000 | — | — |
| 2022-07-26 | $136.55 | $139.38 | 1,831,800 | — | — |
| 2022-07-25 | $137.77 | $140.63 | 1,619,800 | — | — |
| 2022-07-22 | $139.48 | $142.37 | 1,770,200 | — | — |
| 2022-07-21 | $141.09 | $144.01 | 2,172,200 | — | — |
| 2022-07-20 | $138.31 | $141.17 | 1,252,600 | — | — |
| 2022-07-19 | $135.32 | $138.13 | 990,800 | — | — |
| 2022-07-18 | $130.75 | $133.46 | 1,479,800 | — | — |
| 2022-07-15 | $127.65 | $130.30 | 1,457,600 | — | — |
| 2022-07-14 | $125.45 | $128.05 | 1,340,200 | — | — |
| 2022-07-13 | $124.66 | $127.24 | 2,029,800 | — | — |
| 2022-07-12 | $131.40 | $134.12 | 1,914,200 | — | — |
| 2022-07-11 | $134.76 | $137.55 | 1,158,200 | — | — |
| 2022-07-08 | $136.51 | $139.34 | 1,338,200 | — | — |
| 2022-07-07 | $136.85 | $139.68 | 1,597,800 | — | — |
| 2022-07-06 | $132.10 | $134.83 | 1,174,000 | — | — |
| 2022-07-05 | $129.51 | $132.19 | 1,426,200 | — | — |
| 2022-07-01 | $130.51 | $133.21 | 1,622,000 | — | — |
| 2022-06-30 | $128.14 | $130.79 | 1,955,200 | — | — |
| 2022-06-29 | $127.64 | $130.29 | 1,418,800 | — | — |
| 2022-06-28 | $125.36 | $127.95 | 1,391,800 | — | — |
| 2022-06-27 | $130.03 | $132.72 | 1,746,800 | — | — |
| 2022-06-24 | $128.86 | $131.53 | 2,610,000 | — | — |
| 2022-06-23 | $123.81 | $126.37 | 1,696,400 | — | — |
| 2022-06-22 | $117.85 | $120.29 | 1,247,600 | — | — |
| 2022-06-21 | $119.18 | $121.64 | 1,490,600 | — | — |
| 2022-06-17 | $116.05 | $118.45 | 2,964,400 | — | — |
| 2022-06-16 | $117.47 | $119.91 | 2,044,800 | — | — |
| 2022-06-15 | $121.13 | $123.63 | 1,400,800 | — | — |
| 2022-06-14 | $119.74 | $122.21 | 1,552,200 | — | — |
| 2022-06-13 | $119.85 | $122.33 | 2,137,800 | — | — |
| 2022-06-10 | $123.59 | $126.15 | 1,697,200 | — | — |
| 2022-06-09 | $126.14 | $128.75 | 1,364,000 | — | — |
| 2022-06-08 | $126.94 | $129.57 | 1,659,800 | — | — |
| 2022-06-07 | $133.52 | $136.28 | 1,559,800 | — | — |
| 2022-06-06 | $134.52 | $137.31 | 1,974,200 | — | — |
| 2022-06-03 | $134.10 | $136.87 | 1,618,600 | — | — |
| 2022-06-02 | $133.74 | $136.51 | 1,339,200 | — | — |
| 2022-06-01 | $128.71 | $131.37 | 2,236,000 | — | — |
| 2022-05-31 | $129.12 | $131.79 | 4,180,600 | — | — |
| 2022-05-27 | $132.07 | $134.65 | 1,852,400 | — | — |
| 2022-05-26 | $130.48 | $133.03 | 1,518,000 | — | — |
| 2022-05-25 | $125.68 | $128.14 | 1,664,800 | — | — |
| 2022-05-24 | $123.24 | $125.65 | 1,538,800 | — | — |
| 2022-05-23 | $125.03 | $127.47 | 2,041,400 | — | — |
| 2022-05-20 | $121.59 | $123.97 | 2,142,400 | — | — |
| 2022-05-19 | $119.24 | $121.56 | 3,008,400 | — | — |
| 2022-05-18 | $118.24 | $120.54 | 3,704,400 | — | — |
| 2022-05-17 | $135.86 | $138.51 | 1,252,200 | — | — |
| 2022-05-16 | $131.24 | $133.80 | 1,526,800 | — | — |
| 2022-05-13 | $136.56 | $139.23 | 1,668,200 | — | — |
| 2022-05-12 | $134.82 | $137.46 | 2,269,400 | — | — |
| 2022-05-11 | $135.41 | $138.06 | 1,507,600 | — | — |
| 2022-05-10 | $137.08 | $139.76 | 2,065,400 | — | — |
| 2022-05-09 | $135.60 | $138.25 | 2,104,600 | — | — |
| 2022-05-06 | $140.17 | $142.91 | 1,624,600 | — | — |
| 2022-05-05 | $141.65 | $144.42 | 2,018,000 | — | — |
| 2022-05-04 | $145.51 | $148.35 | 1,665,200 | — | — |
| 2022-05-03 | $140.77 | $143.52 | 1,381,200 | — | — |
| 2022-05-02 | $140.02 | $142.76 | 1,859,000 | — | — |
| 2022-04-29 | $140.06 | $142.80 | 2,189,200 | — | — |
| 2022-04-28 | $146.13 | $148.99 | 2,972,200 | — | — |
| 2022-04-27 | $135.99 | $138.65 | 4,109,000 | — | — |
| 2022-04-26 | $136.05 | $138.71 | 2,784,800 | — | — |
| 2022-04-25 | $139.91 | $142.64 | 2,643,400 | — | — |
| 2022-04-22 | $134.51 | $137.14 | 1,544,400 | — | — |
| 2022-04-21 | $137.54 | $140.23 | 2,195,000 | — | — |
| 2022-04-20 | $138.45 | $141.15 | 2,629,200 | — | — |
| 2022-04-19 | $136.91 | $139.58 | 2,647,400 | — | — |
| 2022-04-18 | $132.70 | $135.29 | 1,881,400 | — | — |
| 2022-04-14 | $132.38 | $134.96 | 3,177,000 | — | — |
| 2022-04-13 | $133.29 | $135.89 | 2,440,000 | — | — |
| 2022-04-12 | $130.00 | $132.54 | 2,331,600 | — | — |
| 2022-04-11 | $129.05 | $131.57 | 1,887,800 | — | — |
| 2022-04-08 | $129.96 | $132.49 | 3,582,400 | — | — |
| 2022-04-07 | $131.99 | $134.57 | 1,966,200 | — | — |
| 2022-04-06 | $131.28 | $133.84 | 2,753,200 | — | — |
| 2022-04-05 | $134.66 | $137.29 | 4,405,600 | — | — |
| 2022-04-04 | $138.85 | $141.57 | 2,872,400 | — | — |
| 2022-04-01 | $139.25 | $141.97 | 3,912,800 | — | — |
| 2022-03-31 | $149.34 | $152.26 | 2,295,400 | — | — |
| 2022-03-30 | $155.66 | $158.70 | 1,239,200 | — | — |
| 2022-03-29 | $160.07 | $163.20 | 1,510,200 | — | — |
| 2022-03-28 | $157.96 | $161.05 | 1,329,600 | — | — |
| 2022-03-25 | $156.88 | $159.95 | 1,276,400 | — | — |
| 2022-03-24 | $158.34 | $161.43 | 771,200 | — | — |
| 2022-03-23 | $157.35 | $160.42 | 898,800 | — | — |
| 2022-03-22 | $161.46 | $164.61 | 955,800 | — | — |
| 2022-03-21 | $159.90 | $163.02 | 1,310,000 | — | — |
| 2022-03-18 | $164.15 | $167.36 | 1,919,400 | — | — |
| 2022-03-17 | $161.39 | $164.54 | 935,200 | — | — |
| 2022-03-16 | $161.70 | $164.86 | 1,480,600 | — | — |
| 2022-03-15 | $154.49 | $157.50 | 1,797,600 | — | — |
| 2022-03-14 | $149.28 | $152.20 | 1,392,600 | — | — |
| 2022-03-11 | $153.19 | $156.18 | 1,239,400 | — | — |
| 2022-03-10 | $154.87 | $157.90 | 1,175,000 | — | — |
| 2022-03-09 | $153.43 | $156.43 | 1,761,400 | — | — |
| 2022-03-08 | $149.68 | $152.60 | 1,804,600 | — | — |
| 2022-03-07 | $151.01 | $153.96 | 1,859,600 | — | — |
| 2022-03-04 | $159.15 | $162.26 | 1,360,600 | — | — |
| 2022-03-03 | $162.23 | $165.39 | 1,945,600 | — | — |
| 2022-03-02 | $158.99 | $162.09 | 1,457,400 | — | — |
| 2022-03-01 | $155.06 | $158.09 | 2,952,400 | — | — |
| 2022-02-28 | $157.01 | $159.93 | 2,895,000 | — | — |
| 2022-02-25 | $151.90 | $154.72 | 1,666,800 | — | — |
| 2022-02-24 | $147.32 | $150.06 | 1,674,000 | — | — |
| 2022-02-23 | $141.24 | $143.86 | 1,592,400 | — | — |
| 2022-02-22 | $143.30 | $145.96 | 1,671,000 | — | — |
| 2022-02-18 | $143.98 | $146.65 | 1,186,600 | — | — |
| 2022-02-17 | $144.87 | $147.56 | 1,372,000 | — | — |
| 2022-02-16 | $148.63 | $151.39 | 1,148,000 | — | — |
| 2022-02-15 | $148.80 | $151.57 | 1,174,200 | — | — |
| 2022-02-14 | $146.98 | $149.70 | 1,377,600 | — | — |
| 2022-02-11 | $147.82 | $150.57 | 1,722,800 | — | — |
| 2022-02-10 | $153.59 | $156.44 | 1,345,000 | — | — |
| 2022-02-09 | $157.95 | $160.88 | 1,147,600 | — | — |
| 2022-02-08 | $155.29 | $158.17 | 1,421,800 | — | — |
| 2022-02-07 | $152.95 | $155.78 | 1,229,000 | — | — |
| 2022-02-04 | $154.79 | $157.66 | 1,841,800 | — | — |
| 2022-02-03 | $163.82 | $166.87 | 2,519,600 | — | — |
| 2022-02-02 | $162.11 | $165.12 | 3,053,800 | — | — |
| 2022-02-01 | $153.10 | $155.94 | 2,454,800 | — | — |
| 2022-01-31 | $150.96 | $153.77 | 1,797,800 | — | — |
| 2022-01-28 | $146.74 | $149.47 | 1,642,200 | — | — |
| 2022-01-27 | $142.99 | $145.64 | 1,822,400 | — | — |
| 2022-01-26 | $146.04 | $148.75 | 2,019,800 | — | — |
| 2022-01-25 | $149.99 | $152.77 | 1,713,000 | — | — |
| 2022-01-24 | $154.52 | $157.39 | 2,863,000 | — | — |
| 2022-01-21 | $148.40 | $151.16 | 13,531,000 | — | — |
| 2022-01-20 | $153.49 | $156.34 | 2,691,200 | — | — |
| 2022-01-19 | $156.21 | $159.11 | 1,537,800 | — | — |
| 2022-01-18 | $156.88 | $159.79 | 1,937,800 | — | — |
| 2022-01-14 | $158.06 | $160.99 | 3,026,200 | — | — |
| 2022-01-13 | $158.91 | $161.86 | 1,835,600 | — | — |
| 2022-01-12 | $162.15 | $165.16 | 2,267,800 | — | — |
| 2022-01-11 | $162.74 | $165.76 | 1,766,000 | — | — |
| 2022-01-10 | $165.09 | $168.15 | 1,920,400 | — | — |
| 2022-01-07 | $166.30 | $169.39 | 2,020,600 | — | — |
| 2022-01-06 | $171.10 | $174.27 | 1,536,200 | — | — |
| 2022-01-05 | $171.14 | $174.32 | 1,783,200 | — | — |
| 2022-01-04 | $177.49 | $180.78 | 1,725,800 | — | — |
| 2022-01-03 | $173.18 | $176.40 | 1,576,800 | — | — |