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
- 1983-08-26 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 | $115.56 | $239.74 | 1,060,900 | — | — |
| 2022-12-29 | $116.46 | $241.60 | 1,372,400 | — | — |
| 2022-12-28 | $114.43 | $237.39 | 1,590,000 | — | — |
| 2022-12-27 | $115.13 | $238.85 | 1,494,900 | — | — |
| 2022-12-23 | $116.01 | $240.67 | 2,503,100 | — | — |
| 2022-12-22 | $112.18 | $232.73 | 4,399,900 | — | — |
| 2022-12-21 | $114.77 | $238.10 | 2,282,600 | — | — |
| 2022-12-20 | $114.26 | $237.04 | 1,501,400 | — | — |
| 2022-12-19 | $115.52 | $239.65 | 1,810,100 | — | — |
| 2022-12-16 | $115.96 | $240.57 | 2,859,800 | — | — |
| 2022-12-15 | $117.08 | $242.89 | 2,076,300 | — | — |
| 2022-12-14 | $122.67 | $254.49 | 2,155,500 | — | — |
| 2022-12-13 | $123.32 | $255.84 | 1,255,300 | — | — |
| 2022-12-12 | $122.97 | $255.11 | 1,271,200 | — | — |
| 2022-12-09 | $119.51 | $247.93 | 1,563,700 | — | — |
| 2022-12-08 | $120.16 | $249.28 | 1,489,900 | — | — |
| 2022-12-07 | $120.44 | $249.86 | 932,000 | — | — |
| 2022-12-06 | $120.63 | $250.26 | 1,198,300 | — | — |
| 2022-12-05 | $123.19 | $255.57 | 1,415,800 | — | — |
| 2022-12-02 | $125.98 | $261.35 | 1,291,100 | — | — |
| 2022-12-01 | $125.90 | $261.19 | 1,466,300 | — | — |
| 2022-11-30 | $124.03 | $257.31 | 2,628,900 | — | — |
| 2022-11-29 | $120.15 | $249.26 | 1,217,800 | — | — |
| 2022-11-28 | $120.47 | $249.92 | 1,524,300 | — | — |
| 2022-11-25 | $123.21 | $255.61 | 599,600 | — | — |
| 2022-11-23 | $123.16 | $255.50 | 1,194,900 | — | — |
| 2022-11-22 | $122.78 | $254.72 | 1,117,900 | — | — |
| 2022-11-21 | $121.55 | $252.16 | 919,100 | — | — |
| 2022-11-18 | $120.83 | $250.67 | 1,164,000 | — | — |
| 2022-11-17 | $120.22 | $249.40 | 1,442,700 | — | — |
| 2022-11-16 | $120.49 | $249.96 | 1,827,100 | — | — |
| 2022-11-15 | $121.67 | $252.41 | 1,521,700 | — | — |
| 2022-11-14 | $121.19 | $251.42 | 1,818,900 | — | — |
| 2022-11-11 | $121.01 | $251.04 | 2,098,000 | — | — |
| 2022-11-10 | $121.38 | $251.81 | 2,058,200 | — | — |
| 2022-11-09 | $115.24 | $239.07 | 1,216,400 | — | — |
| 2022-11-08 | $117.05 | $242.83 | 1,342,800 | — | — |
| 2022-11-07 | $115.38 | $237.72 | 1,354,400 | — | — |
| 2022-11-04 | $113.76 | $234.39 | 1,784,400 | — | — |
| 2022-11-03 | $113.04 | $232.90 | 1,593,400 | — | — |
| 2022-11-02 | $114.50 | $235.91 | 1,501,200 | — | — |
| 2022-11-01 | $118.06 | $243.25 | 1,072,000 | — | — |
| 2022-10-31 | $118.31 | $243.76 | 1,693,700 | — | — |
| 2022-10-28 | $119.79 | $246.81 | 1,953,900 | — | — |
| 2022-10-27 | $115.76 | $238.51 | 1,257,800 | — | — |
| 2022-10-26 | $115.39 | $237.75 | 1,587,400 | — | — |
| 2022-10-25 | $116.48 | $239.99 | 2,035,600 | — | — |
| 2022-10-24 | $114.15 | $235.19 | 1,308,800 | — | — |
| 2022-10-21 | $112.16 | $231.09 | 1,264,000 | — | — |
| 2022-10-20 | $111.06 | $228.82 | 1,233,400 | — | — |
| 2022-10-19 | $111.45 | $229.63 | 1,289,600 | — | — |
| 2022-10-18 | $113.38 | $233.60 | 1,811,100 | — | — |
| 2022-10-17 | $111.95 | $230.66 | 1,631,100 | — | — |
| 2022-10-14 | $109.19 | $224.97 | 1,790,700 | — | — |
| 2022-10-13 | $110.27 | $227.20 | 1,892,500 | — | — |
| 2022-10-12 | $108.00 | $222.52 | 1,429,200 | — | — |
| 2022-10-11 | $108.34 | $223.22 | 1,700,800 | — | — |
| 2022-10-10 | $109.88 | $226.39 | 1,469,700 | — | — |
| 2022-10-07 | $109.59 | $225.80 | 2,133,500 | — | — |
| 2022-10-06 | $111.69 | $230.12 | 2,327,900 | — | — |
| 2022-10-05 | $114.59 | $236.10 | 2,169,800 | — | — |
| 2022-10-04 | $115.39 | $237.75 | 2,203,000 | — | — |
| 2022-10-03 | $114.86 | $236.65 | 1,837,100 | — | — |
| 2022-09-30 | $112.21 | $231.19 | 2,524,400 | — | — |
| 2022-09-29 | $113.39 | $233.62 | 2,699,300 | — | — |
| 2022-09-28 | $117.38 | $241.85 | 3,301,800 | — | — |
| 2022-09-27 | $113.32 | $233.48 | 1,981,700 | — | — |
| 2022-09-26 | $114.04 | $234.96 | 1,855,100 | — | — |
| 2022-09-23 | $115.02 | $236.98 | 2,098,500 | — | — |
| 2022-09-22 | $117.61 | $242.32 | 2,137,200 | — | — |
| 2022-09-21 | $117.91 | $242.94 | 1,948,200 | — | — |
| 2022-09-20 | $120.04 | $247.33 | 1,312,100 | — | — |
| 2022-09-19 | $121.49 | $250.31 | 1,067,000 | — | — |
| 2022-09-16 | $120.13 | $247.51 | 2,133,000 | — | — |
| 2022-09-15 | $118.96 | $245.10 | 1,285,400 | — | — |
| 2022-09-14 | $121.15 | $249.61 | 2,066,900 | — | — |
| 2022-09-13 | $122.08 | $251.53 | 1,979,800 | — | — |
| 2022-09-12 | $127.33 | $262.35 | 1,109,200 | — | — |
| 2022-09-09 | $126.83 | $261.32 | 1,524,600 | — | — |
| 2022-09-08 | $125.23 | $258.02 | 1,392,900 | — | — |
| 2022-09-07 | $123.90 | $255.28 | 1,359,000 | — | — |
| 2022-09-06 | $121.61 | $250.56 | 1,352,400 | — | — |
| 2022-09-02 | $120.90 | $249.10 | 1,759,800 | — | — |
| 2022-09-01 | $124.25 | $256.00 | 1,359,900 | — | — |
| 2022-08-31 | $123.34 | $254.13 | 1,598,800 | — | — |
| 2022-08-30 | $124.23 | $255.96 | 1,559,400 | — | — |
| 2022-08-29 | $127.11 | $261.89 | 1,430,000 | — | — |
| 2022-08-26 | $128.80 | $265.38 | 1,966,600 | — | — |
| 2022-08-25 | $134.06 | $276.21 | 1,522,700 | — | — |
| 2022-08-24 | $135.08 | $278.31 | 1,142,100 | — | — |
| 2022-08-23 | $135.00 | $278.15 | 1,024,800 | — | — |
| 2022-08-22 | $135.94 | $280.09 | 1,314,500 | — | — |
| 2022-08-19 | $138.49 | $285.34 | 2,748,200 | — | — |
| 2022-08-18 | $139.16 | $286.72 | 1,068,900 | — | — |
| 2022-08-17 | $138.62 | $285.61 | 1,445,600 | — | — |
| 2022-08-16 | $138.31 | $284.97 | 1,092,900 | — | — |
| 2022-08-15 | $138.15 | $284.64 | 1,501,800 | — | — |
| 2022-08-12 | $135.61 | $279.41 | 1,824,600 | — | — |
| 2022-08-11 | $132.07 | $272.11 | 1,280,000 | — | — |
| 2022-08-10 | $132.84 | $273.70 | 1,171,400 | — | — |
| 2022-08-09 | $130.90 | $268.07 | 978,100 | — | — |
| 2022-08-08 | $130.90 | $268.07 | 1,310,000 | — | — |
| 2022-08-05 | $129.55 | $265.31 | 979,400 | — | — |
| 2022-08-04 | $128.57 | $263.30 | 764,800 | — | — |
| 2022-08-03 | $128.97 | $264.12 | 1,154,500 | — | — |
| 2022-08-02 | $126.36 | $258.78 | 1,416,300 | — | — |
| 2022-08-01 | $126.58 | $259.23 | 1,472,700 | — | — |
| 2022-07-29 | $128.28 | $262.71 | 1,525,900 | — | — |
| 2022-07-28 | $128.27 | $262.69 | 1,234,100 | — | — |
| 2022-07-27 | $125.41 | $256.83 | 2,095,000 | — | — |
| 2022-07-26 | $121.23 | $248.27 | 1,633,600 | — | — |
| 2022-07-25 | $121.52 | $248.86 | 1,499,900 | — | — |
| 2022-07-22 | $122.44 | $250.75 | 1,483,100 | — | — |
| 2022-07-21 | $122.05 | $249.95 | 1,429,700 | — | — |
| 2022-07-20 | $120.30 | $246.37 | 2,138,500 | — | — |
| 2022-07-19 | $119.17 | $244.05 | 1,703,000 | — | — |
| 2022-07-18 | $114.59 | $234.67 | 1,377,800 | — | — |
| 2022-07-15 | $115.00 | $235.51 | 1,613,300 | — | — |
| 2022-07-14 | $113.14 | $231.70 | 1,240,400 | — | — |
| 2022-07-13 | $113.34 | $232.11 | 1,350,200 | — | — |
| 2022-07-12 | $114.85 | $235.20 | 1,266,800 | — | — |
| 2022-07-11 | $116.22 | $238.01 | 1,110,600 | — | — |
| 2022-07-08 | $116.80 | $239.20 | 1,294,500 | — | — |
| 2022-07-07 | $116.52 | $238.62 | 1,548,200 | — | — |
| 2022-07-06 | $116.97 | $239.55 | 1,910,100 | — | — |
| 2022-07-05 | $115.57 | $236.68 | 1,427,800 | — | — |
| 2022-07-01 | $116.36 | $238.30 | 1,693,000 | — | — |
| 2022-06-30 | $113.87 | $233.20 | 2,692,100 | — | — |
| 2022-06-29 | $114.85 | $235.20 | 3,477,800 | — | — |
| 2022-06-28 | $119.88 | $245.51 | 2,431,200 | — | — |
| 2022-06-27 | $122.66 | $251.20 | 2,906,700 | — | — |
| 2022-06-24 | $122.43 | $250.73 | 2,321,600 | — | — |
| 2022-06-23 | $117.31 | $240.24 | 1,785,500 | — | — |
| 2022-06-22 | $115.63 | $236.80 | 1,760,300 | — | — |
| 2022-06-21 | $116.28 | $238.13 | 1,992,800 | — | — |
| 2022-06-17 | $113.00 | $231.42 | 4,520,600 | — | — |
| 2022-06-16 | $113.81 | $233.07 | 2,236,500 | — | — |
| 2022-06-15 | $117.95 | $241.55 | 1,380,400 | — | — |
| 2022-06-14 | $117.47 | $240.57 | 1,509,700 | — | — |
| 2022-06-13 | $117.21 | $240.04 | 1,701,000 | — | — |
| 2022-06-10 | $120.63 | $247.04 | 1,360,100 | — | — |
| 2022-06-09 | $122.60 | $251.08 | 1,066,200 | — | — |
| 2022-06-08 | $125.60 | $257.22 | 1,187,400 | — | — |
| 2022-06-07 | $126.75 | $259.58 | 1,238,500 | — | — |
| 2022-06-06 | $125.93 | $257.90 | 1,210,700 | — | — |
| 2022-06-03 | $125.81 | $257.65 | 1,355,400 | — | — |
| 2022-06-02 | $125.95 | $257.94 | 1,551,400 | — | — |
| 2022-06-01 | $122.26 | $250.38 | 1,483,900 | — | — |
| 2022-05-31 | $123.83 | $253.60 | 2,523,500 | — | — |
| 2022-05-27 | $124.08 | $254.11 | 1,560,600 | — | — |
| 2022-05-26 | $121.20 | $248.21 | 1,537,300 | — | — |
| 2022-05-25 | $117.99 | $241.64 | 1,413,800 | — | — |
| 2022-05-24 | $117.84 | $241.33 | 1,625,400 | — | — |
| 2022-05-23 | $118.21 | $242.09 | 1,801,500 | — | — |
| 2022-05-20 | $117.33 | $240.28 | 2,266,500 | — | — |
| 2022-05-19 | $115.84 | $237.23 | 2,290,300 | — | — |
| 2022-05-18 | $117.44 | $240.51 | 1,606,800 | — | — |
| 2022-05-17 | $121.62 | $249.07 | 1,328,400 | — | — |
| 2022-05-16 | $120.06 | $245.87 | 1,152,900 | — | — |
| 2022-05-13 | $119.69 | $245.12 | 1,336,900 | — | — |
| 2022-05-12 | $117.93 | $241.51 | 2,213,900 | — | — |
| 2022-05-11 | $118.22 | $242.11 | 2,805,900 | — | — |
| 2022-05-10 | $120.13 | $244.40 | 2,248,900 | — | — |
| 2022-05-09 | $120.27 | $244.68 | 2,423,500 | — | — |
| 2022-05-06 | $124.16 | $252.60 | 1,873,300 | — | — |
| 2022-05-05 | $124.59 | $253.47 | 2,353,500 | — | — |
| 2022-05-04 | $132.47 | $269.51 | 1,916,500 | — | — |
| 2022-05-03 | $128.55 | $261.53 | 1,492,200 | — | — |
| 2022-05-02 | $127.65 | $259.70 | 1,985,900 | — | — |
| 2022-04-29 | $126.73 | $257.83 | 1,981,500 | — | — |
| 2022-04-28 | $132.40 | $269.36 | 1,468,400 | — | — |
| 2022-04-27 | $130.69 | $265.88 | 1,777,700 | — | — |
| 2022-04-26 | $129.51 | $263.48 | 2,248,900 | — | — |
| 2022-04-25 | $132.25 | $269.06 | 2,766,200 | — | — |
| 2022-04-22 | $131.35 | $267.23 | 2,375,400 | — | — |
| 2022-04-21 | $138.32 | $281.41 | 1,650,700 | — | — |
| 2022-04-20 | $139.63 | $284.07 | 1,829,800 | — | — |
| 2022-04-19 | $137.46 | $279.66 | 2,158,800 | — | — |
| 2022-04-18 | $135.75 | $276.18 | 1,457,900 | — | — |
| 2022-04-14 | $136.69 | $278.09 | 1,574,900 | — | — |
| 2022-04-13 | $137.89 | $280.53 | 1,394,100 | — | — |
| 2022-04-12 | $136.59 | $277.89 | 1,359,600 | — | — |
| 2022-04-11 | $136.84 | $278.40 | 1,575,600 | — | — |
| 2022-04-08 | $139.29 | $283.38 | 2,396,600 | — | — |
| 2022-04-07 | $139.84 | $284.50 | 3,452,100 | — | — |
| 2022-04-06 | $141.23 | $287.33 | 2,751,500 | — | — |
| 2022-04-05 | $139.25 | $283.30 | 2,723,900 | — | — |
| 2022-04-04 | $139.31 | $283.42 | 2,742,100 | — | — |
| 2022-04-01 | $138.87 | $282.53 | 2,305,800 | — | — |
| 2022-03-31 | $136.47 | $277.64 | 3,185,600 | — | — |
| 2022-03-30 | $136.89 | $278.50 | 2,875,100 | — | — |
| 2022-03-29 | $132.53 | $269.63 | 2,631,200 | — | — |
| 2022-03-28 | $129.87 | $264.22 | 1,812,700 | — | — |
| 2022-03-25 | $128.71 | $261.86 | 1,213,400 | — | — |
| 2022-03-24 | $127.74 | $259.88 | 1,125,900 | — | — |
| 2022-03-23 | $125.38 | $255.08 | 1,562,800 | — | — |
| 2022-03-22 | $127.45 | $259.29 | 1,398,400 | — | — |
| 2022-03-21 | $126.66 | $257.69 | 1,605,300 | — | — |
| 2022-03-18 | $128.13 | $260.68 | 3,561,600 | — | — |
| 2022-03-17 | $125.62 | $255.57 | 1,414,100 | — | — |
| 2022-03-16 | $124.55 | $253.39 | 1,450,000 | — | — |
| 2022-03-15 | $121.82 | $247.84 | 1,321,800 | — | — |
| 2022-03-14 | $119.89 | $243.91 | 1,116,400 | — | — |
| 2022-03-11 | $120.59 | $245.34 | 1,071,000 | — | — |
| 2022-03-10 | $122.19 | $248.59 | 1,317,600 | — | — |
| 2022-03-09 | $122.30 | $248.81 | 1,679,600 | — | — |
| 2022-03-08 | $118.43 | $240.94 | 1,958,000 | — | — |
| 2022-03-07 | $122.41 | $249.04 | 2,234,000 | — | — |
| 2022-03-04 | $123.58 | $251.42 | 1,967,800 | — | — |
| 2022-03-03 | $120.42 | $244.99 | 1,433,500 | — | — |
| 2022-03-02 | $120.38 | $244.91 | 1,332,600 | — | — |
| 2022-03-01 | $117.55 | $239.15 | 1,468,500 | — | — |
| 2022-02-28 | $119.06 | $242.22 | 1,689,300 | — | — |
| 2022-02-25 | $118.64 | $241.37 | 1,259,700 | — | — |
| 2022-02-24 | $115.79 | $235.57 | 2,456,500 | — | — |
| 2022-02-23 | $113.61 | $231.14 | 1,743,000 | — | — |
| 2022-02-22 | $115.59 | $235.16 | 1,746,800 | — | — |
| 2022-02-18 | $115.84 | $235.67 | 1,453,000 | — | — |
| 2022-02-17 | $116.35 | $236.71 | 1,897,900 | — | — |
| 2022-02-16 | $120.02 | $244.18 | 2,175,200 | — | — |
| 2022-02-15 | $120.11 | $244.36 | 1,774,600 | — | — |
| 2022-02-14 | $118.48 | $241.04 | 2,687,400 | — | — |
| 2022-02-11 | $118.91 | $241.92 | 2,084,800 | — | — |
| 2022-02-10 | $120.37 | $244.89 | 2,448,900 | — | — |
| 2022-02-09 | $124.12 | $252.52 | 2,164,300 | — | — |
| 2022-02-08 | $121.02 | $246.21 | 1,569,600 | — | — |
| 2022-02-07 | $119.97 | $244.07 | 1,386,600 | — | — |
| 2022-02-04 | $119.91 | $243.95 | 1,892,500 | — | — |
| 2022-02-03 | $118.86 | $241.82 | 2,009,900 | — | — |
| 2022-02-02 | $120.11 | $244.36 | 2,065,100 | — | — |
| 2022-02-01 | $118.10 | $240.27 | 2,017,400 | — | — |
| 2022-01-31 | $117.76 | $239.58 | 2,127,600 | — | — |
| 2022-01-28 | $115.33 | $234.63 | 2,813,500 | — | — |
| 2022-01-27 | $111.60 | $225.70 | 2,966,200 | — | — |
| 2022-01-26 | $113.57 | $229.69 | 3,430,500 | — | — |
| 2022-01-25 | $118.77 | $240.20 | 2,318,100 | — | — |
| 2022-01-24 | $120.09 | $242.87 | 3,432,700 | — | — |
| 2022-01-21 | $118.67 | $240.00 | 2,268,000 | — | — |
| 2022-01-20 | $120.99 | $244.69 | 1,898,100 | — | — |
| 2022-01-19 | $121.27 | $245.26 | 1,714,100 | — | — |
| 2022-01-18 | $123.03 | $248.82 | 1,887,900 | — | — |
| 2022-01-14 | $125.00 | $252.80 | 1,602,300 | — | — |
| 2022-01-13 | $126.63 | $256.10 | 1,459,300 | — | — |
| 2022-01-12 | $128.28 | $259.44 | 1,213,900 | — | — |
| 2022-01-11 | $128.77 | $260.43 | 1,847,800 | — | — |
| 2022-01-10 | $126.58 | $256.00 | 2,127,600 | — | — |
| 2022-01-07 | $128.84 | $260.57 | 1,555,500 | — | — |
| 2022-01-06 | $130.80 | $264.53 | 2,453,300 | — | — |
| 2022-01-05 | $131.69 | $266.33 | 1,796,200 | — | — |
| 2022-01-04 | $134.25 | $271.51 | 1,873,400 | — | — |
| 2022-01-03 | $134.51 | $272.04 | 2,448,300 | — | — |