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 | $125.74 | $372.68 | 648,800 | — | — |
| 2022-12-29 | $126.40 | $374.64 | 648,800 | — | — |
| 2022-12-28 | $124.27 | $368.33 | 640,600 | — | — |
| 2022-12-27 | $126.42 | $374.70 | 701,900 | — | — |
| 2022-12-23 | $126.72 | $375.59 | 458,200 | — | — |
| 2022-12-22 | $125.86 | $373.04 | 722,700 | — | — |
| 2022-12-21 | $127.15 | $376.86 | 909,500 | — | — |
| 2022-12-20 | $124.76 | $369.78 | 1,106,800 | — | — |
| 2022-12-19 | $125.63 | $372.36 | 682,000 | — | — |
| 2022-12-16 | $126.17 | $373.96 | 1,658,600 | — | — |
| 2022-12-15 | $128.77 | $381.66 | 1,084,500 | — | — |
| 2022-12-14 | $132.77 | $393.52 | 880,800 | — | — |
| 2022-12-13 | $134.07 | $397.37 | 1,171,200 | — | — |
| 2022-12-12 | $132.32 | $392.19 | 1,038,300 | — | — |
| 2022-12-09 | $130.41 | $386.53 | 718,800 | — | — |
| 2022-12-08 | $130.36 | $386.38 | 1,099,100 | — | — |
| 2022-12-07 | $129.44 | $383.65 | 1,670,600 | — | — |
| 2022-12-06 | $132.04 | $391.36 | 885,400 | — | — |
| 2022-12-05 | $134.59 | $398.91 | 924,800 | — | — |
| 2022-12-02 | $137.30 | $406.95 | 776,600 | — | — |
| 2022-12-01 | $134.96 | $400.01 | 794,900 | — | — |
| 2022-11-30 | $135.22 | $400.78 | 2,036,700 | — | — |
| 2022-11-29 | $131.83 | $390.73 | 1,648,700 | — | — |
| 2022-11-28 | $130.30 | $386.20 | 1,049,300 | — | — |
| 2022-11-25 | $133.36 | $395.27 | 320,300 | — | — |
| 2022-11-23 | $133.06 | $394.38 | 1,078,900 | — | — |
| 2022-11-22 | $131.99 | $391.21 | 1,525,500 | — | — |
| 2022-11-21 | $129.05 | $382.49 | 1,223,900 | — | — |
| 2022-11-18 | $128.47 | $380.78 | 999,400 | — | — |
| 2022-11-17 | $126.66 | $375.41 | 1,051,300 | — | — |
| 2022-11-16 | $128.99 | $382.32 | 1,352,800 | — | — |
| 2022-11-15 | $129.50 | $383.83 | 1,639,400 | — | — |
| 2022-11-14 | $127.96 | $379.26 | 1,891,200 | — | — |
| 2022-11-11 | $130.09 | $385.58 | 2,106,300 | — | — |
| 2022-11-10 | $124.81 | $369.93 | 1,513,800 | — | — |
| 2022-11-09 | $114.18 | $338.42 | 759,600 | — | — |
| 2022-11-08 | $116.46 | $343.34 | 1,122,800 | — | — |
| 2022-11-07 | $116.34 | $342.99 | 1,375,200 | — | — |
| 2022-11-04 | $115.46 | $340.39 | 1,527,400 | — | — |
| 2022-11-03 | $109.71 | $323.44 | 1,097,000 | — | — |
| 2022-11-02 | $110.08 | $324.53 | 1,315,300 | — | — |
| 2022-11-01 | $114.00 | $336.09 | 1,028,400 | — | — |
| 2022-10-31 | $114.18 | $336.62 | 1,714,100 | — | — |
| 2022-10-28 | $114.16 | $336.56 | 1,220,200 | — | — |
| 2022-10-27 | $112.36 | $331.25 | 918,700 | — | — |
| 2022-10-26 | $112.82 | $332.61 | 1,075,500 | — | — |
| 2022-10-25 | $112.96 | $333.02 | 1,703,100 | — | — |
| 2022-10-24 | $111.95 | $330.05 | 1,366,000 | — | — |
| 2022-10-21 | $112.59 | $331.93 | 2,163,400 | — | — |
| 2022-10-20 | $108.41 | $319.61 | 3,326,900 | — | — |
| 2022-10-19 | $114.64 | $337.98 | 1,259,300 | — | — |
| 2022-10-18 | $116.74 | $344.17 | 1,121,500 | — | — |
| 2022-10-17 | $113.31 | $334.05 | 1,210,700 | — | — |
| 2022-10-14 | $110.33 | $325.27 | 1,483,400 | — | — |
| 2022-10-13 | $112.22 | $330.84 | 1,776,700 | — | — |
| 2022-10-12 | $109.69 | $323.38 | 1,341,500 | — | — |
| 2022-10-11 | $110.76 | $326.54 | 2,032,000 | — | — |
| 2022-10-10 | $110.75 | $326.51 | 2,952,500 | — | — |
| 2022-10-07 | $114.37 | $337.18 | 1,052,700 | — | — |
| 2022-10-06 | $117.73 | $347.09 | 1,692,400 | — | — |
| 2022-10-05 | $120.23 | $354.46 | 1,475,400 | — | — |
| 2022-10-04 | $119.15 | $351.27 | 1,581,600 | — | — |
| 2022-10-03 | $114.19 | $336.65 | 1,366,500 | — | — |
| 2022-09-30 | $110.69 | $326.33 | 1,163,900 | — | — |
| 2022-09-29 | $111.61 | $329.04 | 905,800 | — | — |
| 2022-09-28 | $113.30 | $334.03 | 1,503,200 | — | — |
| 2022-09-27 | $111.06 | $327.42 | 1,206,300 | — | — |
| 2022-09-26 | $111.17 | $327.75 | 925,300 | — | — |
| 2022-09-23 | $112.32 | $331.14 | 1,248,400 | — | — |
| 2022-09-22 | $111.92 | $329.96 | 965,000 | — | — |
| 2022-09-21 | $113.30 | $334.03 | 1,089,400 | — | — |
| 2022-09-20 | $116.66 | $343.93 | 1,081,700 | — | — |
| 2022-09-19 | $119.23 | $351.51 | 972,500 | — | — |
| 2022-09-16 | $117.48 | $346.35 | 2,133,600 | — | — |
| 2022-09-15 | $120.44 | $355.07 | 1,284,500 | — | — |
| 2022-09-14 | $120.16 | $354.25 | 1,935,300 | — | — |
| 2022-09-13 | $124.49 | $367.01 | 1,207,400 | — | — |
| 2022-09-12 | $131.58 | $387.92 | 1,020,200 | — | — |
| 2022-09-09 | $128.11 | $377.69 | 1,160,300 | — | — |
| 2022-09-08 | $127.76 | $376.66 | 1,153,500 | — | — |
| 2022-09-07 | $127.84 | $376.89 | 2,116,500 | — | — |
| 2022-09-06 | $123.69 | $364.66 | 1,310,300 | — | — |
| 2022-09-02 | $123.76 | $364.86 | 1,338,600 | — | — |
| 2022-09-01 | $124.54 | $367.16 | 1,142,100 | — | — |
| 2022-08-31 | $126.98 | $374.36 | 1,574,300 | — | — |
| 2022-08-30 | $127.78 | $376.71 | 1,215,900 | — | — |
| 2022-08-29 | $125.94 | $371.29 | 507,700 | — | — |
| 2022-08-26 | $126.04 | $371.58 | 751,100 | — | — |
| 2022-08-25 | $132.16 | $389.63 | 716,000 | — | — |
| 2022-08-24 | $128.01 | $377.39 | 782,400 | — | — |
| 2022-08-23 | $127.65 | $376.33 | 760,100 | — | — |
| 2022-08-22 | $127.23 | $375.09 | 1,102,200 | — | — |
| 2022-08-19 | $131.94 | $388.98 | 772,300 | — | — |
| 2022-08-18 | $133.48 | $393.52 | 880,100 | — | — |
| 2022-08-17 | $134.19 | $395.61 | 1,005,500 | — | — |
| 2022-08-16 | $137.21 | $404.52 | 761,200 | — | — |
| 2022-08-15 | $136.39 | $402.10 | 737,900 | — | — |
| 2022-08-12 | $135.55 | $399.62 | 783,000 | — | — |
| 2022-08-11 | $133.34 | $393.11 | 1,065,600 | — | — |
| 2022-08-10 | $133.54 | $393.70 | 1,354,000 | — | — |
| 2022-08-09 | $127.19 | $374.97 | 976,300 | — | — |
| 2022-08-08 | $128.29 | $376.39 | 938,800 | — | — |
| 2022-08-05 | $127.36 | $373.66 | 1,099,300 | — | — |
| 2022-08-04 | $128.13 | $375.92 | 839,300 | — | — |
| 2022-08-03 | $128.24 | $376.24 | 1,004,600 | — | — |
| 2022-08-02 | $126.65 | $371.58 | 1,463,900 | — | — |
| 2022-08-01 | $129.31 | $379.38 | 898,500 | — | — |
| 2022-07-29 | $129.29 | $379.32 | 1,316,700 | — | — |
| 2022-07-28 | $130.36 | $382.46 | 1,310,700 | — | — |
| 2022-07-27 | $126.93 | $372.40 | 1,828,300 | — | — |
| 2022-07-26 | $126.22 | $370.32 | 1,724,000 | — | — |
| 2022-07-25 | $126.87 | $372.22 | 1,914,400 | — | — |
| 2022-07-22 | $127.73 | $374.75 | 2,590,600 | — | — |
| 2022-07-21 | $122.95 | $360.72 | 1,797,600 | — | — |
| 2022-07-20 | $120.10 | $352.36 | 1,172,600 | — | — |
| 2022-07-19 | $119.77 | $351.39 | 1,326,700 | — | — |
| 2022-07-18 | $114.91 | $337.13 | 1,768,800 | — | — |
| 2022-07-15 | $116.80 | $342.68 | 908,300 | — | — |
| 2022-07-14 | $114.84 | $336.93 | 825,900 | — | — |
| 2022-07-13 | $115.71 | $339.48 | 1,025,700 | — | — |
| 2022-07-12 | $116.03 | $340.42 | 1,094,800 | — | — |
| 2022-07-11 | $114.17 | $334.96 | 1,206,600 | — | — |
| 2022-07-08 | $117.87 | $345.82 | 1,115,400 | — | — |
| 2022-07-07 | $119.10 | $349.43 | 1,513,100 | — | — |
| 2022-07-06 | $119.40 | $350.31 | 1,645,700 | — | — |
| 2022-07-05 | $118.76 | $348.43 | 1,636,300 | — | — |
| 2022-07-01 | $117.86 | $345.79 | 1,299,400 | — | — |
| 2022-06-30 | $114.34 | $335.46 | 2,248,600 | — | — |
| 2022-06-29 | $117.21 | $343.88 | 1,585,300 | — | — |
| 2022-06-28 | $119.27 | $349.93 | 2,112,200 | — | — |
| 2022-06-27 | $121.30 | $355.88 | 1,682,400 | — | — |
| 2022-06-24 | $121.01 | $355.03 | 2,313,100 | — | — |
| 2022-06-23 | $114.36 | $335.52 | 1,259,200 | — | — |
| 2022-06-22 | $112.74 | $330.77 | 1,430,000 | — | — |
| 2022-06-21 | $110.60 | $324.49 | 1,278,500 | — | — |
| 2022-06-17 | $110.02 | $322.79 | 1,866,000 | — | — |
| 2022-06-16 | $108.50 | $318.33 | 1,307,000 | — | — |
| 2022-06-15 | $113.62 | $333.35 | 1,509,700 | — | — |
| 2022-06-14 | $111.51 | $327.16 | 2,028,100 | — | — |
| 2022-06-13 | $113.30 | $332.41 | 1,282,400 | — | — |
| 2022-06-10 | $115.90 | $340.04 | 1,764,200 | — | — |
| 2022-06-09 | $123.99 | $363.77 | 1,358,800 | — | — |
| 2022-06-08 | $127.01 | $372.63 | 2,380,400 | — | — |
| 2022-06-07 | $128.78 | $377.83 | 899,200 | — | — |
| 2022-06-06 | $127.13 | $372.99 | 687,800 | — | — |
| 2022-06-03 | $125.46 | $368.09 | 813,500 | — | — |
| 2022-06-02 | $128.79 | $377.86 | 722,300 | — | — |
| 2022-06-01 | $125.37 | $367.82 | 912,300 | — | — |
| 2022-05-31 | $126.49 | $371.11 | 2,794,500 | — | — |
| 2022-05-27 | $130.03 | $381.49 | 1,313,100 | — | — |
| 2022-05-26 | $126.30 | $370.55 | 1,927,400 | — | — |
| 2022-05-25 | $123.41 | $362.07 | 931,200 | — | — |
| 2022-05-24 | $121.46 | $356.35 | 976,200 | — | — |
| 2022-05-23 | $122.81 | $360.31 | 1,076,100 | — | — |
| 2022-05-20 | $119.68 | $351.13 | 1,790,200 | — | — |
| 2022-05-19 | $122.67 | $359.90 | 1,253,700 | — | — |
| 2022-05-18 | $119.56 | $350.78 | 1,083,200 | — | — |
| 2022-05-17 | $124.33 | $364.77 | 1,094,500 | — | — |
| 2022-05-16 | $120.47 | $353.45 | 1,269,900 | — | — |
| 2022-05-13 | $122.36 | $358.99 | 1,021,500 | — | — |
| 2022-05-12 | $123.32 | $361.81 | 1,307,500 | — | — |
| 2022-05-11 | $124.30 | $364.68 | 989,600 | — | — |
| 2022-05-10 | $125.04 | $366.85 | 1,122,700 | — | — |
| 2022-05-09 | $127.14 | $373.02 | 1,420,300 | — | — |
| 2022-05-06 | $128.53 | $375.36 | 1,296,300 | — | — |
| 2022-05-05 | $131.57 | $384.24 | 1,059,400 | — | — |
| 2022-05-04 | $137.34 | $401.09 | 1,315,100 | — | — |
| 2022-05-03 | $133.21 | $389.03 | 1,849,800 | — | — |
| 2022-05-02 | $130.99 | $382.55 | 2,230,200 | — | — |
| 2022-04-29 | $127.99 | $373.79 | 3,306,100 | — | — |
| 2022-04-28 | $130.85 | $382.14 | 1,346,900 | — | — |
| 2022-04-27 | $129.61 | $378.52 | 1,560,400 | — | — |
| 2022-04-26 | $125.90 | $367.68 | 1,936,300 | — | — |
| 2022-04-25 | $129.34 | $377.73 | 2,538,500 | — | — |
| 2022-04-22 | $132.85 | $387.98 | 3,250,700 | — | — |
| 2022-04-21 | $133.15 | $388.86 | 2,427,400 | — | — |
| 2022-04-20 | $131.70 | $384.62 | 1,430,300 | — | — |
| 2022-04-19 | $129.64 | $378.60 | 1,317,800 | — | — |
| 2022-04-18 | $126.49 | $369.41 | 1,066,900 | — | — |
| 2022-04-14 | $128.27 | $374.60 | 3,020,700 | — | — |
| 2022-04-13 | $130.59 | $381.38 | 1,391,400 | — | — |
| 2022-04-12 | $128.71 | $375.89 | 1,693,300 | — | — |
| 2022-04-11 | $131.75 | $384.77 | 1,612,200 | — | — |
| 2022-04-08 | $132.53 | $387.04 | 1,318,900 | — | — |
| 2022-04-07 | $134.15 | $391.78 | 1,094,700 | — | — |
| 2022-04-06 | $134.14 | $391.75 | 1,361,300 | — | — |
| 2022-04-05 | $132.41 | $386.69 | 1,556,800 | — | — |
| 2022-04-04 | $133.37 | $389.50 | 993,800 | — | — |
| 2022-04-01 | $134.01 | $391.37 | 992,900 | — | — |
| 2022-03-31 | $131.07 | $382.78 | 1,690,900 | — | — |
| 2022-03-30 | $132.94 | $388.24 | 1,230,700 | — | — |
| 2022-03-29 | $135.89 | $396.86 | 2,164,100 | — | — |
| 2022-03-28 | $129.55 | $378.34 | 1,387,500 | — | — |
| 2022-03-25 | $129.46 | $378.08 | 1,249,200 | — | — |
| 2022-03-24 | $129.51 | $378.23 | 804,900 | — | — |
| 2022-03-23 | $128.74 | $375.98 | 1,145,100 | — | — |
| 2022-03-22 | $130.46 | $381.00 | 1,348,800 | — | — |
| 2022-03-21 | $128.91 | $376.47 | 1,509,700 | — | — |
| 2022-03-18 | $130.93 | $382.37 | 2,526,000 | — | — |
| 2022-03-17 | $128.68 | $375.80 | 1,906,900 | — | — |
| 2022-03-16 | $127.87 | $373.44 | 2,106,500 | — | — |
| 2022-03-15 | $123.37 | $360.29 | 1,654,400 | — | — |
| 2022-03-14 | $121.95 | $356.15 | 1,789,500 | — | — |
| 2022-03-11 | $120.23 | $351.12 | 1,589,500 | — | — |
| 2022-03-10 | $121.19 | $353.93 | 2,061,400 | — | — |
| 2022-03-09 | $122.03 | $356.38 | 2,607,200 | — | — |
| 2022-03-08 | $117.74 | $343.85 | 4,087,000 | — | — |
| 2022-03-07 | $114.50 | $334.39 | 3,348,400 | — | — |
| 2022-03-04 | $123.95 | $361.99 | 2,398,200 | — | — |
| 2022-03-03 | $128.05 | $373.96 | 2,650,100 | — | — |
| 2022-03-02 | $128.78 | $376.09 | 3,180,800 | — | — |
| 2022-03-01 | $126.50 | $369.43 | 3,466,400 | — | — |
| 2022-02-28 | $133.45 | $389.73 | 3,254,000 | — | — |
| 2022-02-25 | $141.09 | $412.04 | 1,815,800 | — | — |
| 2022-02-24 | $137.71 | $402.17 | 2,450,600 | — | — |
| 2022-02-23 | $140.61 | $410.64 | 1,584,900 | — | — |
| 2022-02-22 | $146.67 | $428.34 | 1,225,600 | — | — |
| 2022-02-18 | $149.64 | $437.01 | 1,055,400 | — | — |
| 2022-02-17 | $149.05 | $435.29 | 747,200 | — | — |
| 2022-02-16 | $151.87 | $441.80 | 836,800 | — | — |
| 2022-02-15 | $151.64 | $441.13 | 922,900 | — | — |
| 2022-02-14 | $149.27 | $434.24 | 1,150,200 | — | — |
| 2022-02-11 | $149.90 | $436.07 | 1,145,400 | — | — |
| 2022-02-10 | $153.81 | $447.45 | 1,298,800 | — | — |
| 2022-02-09 | $156.99 | $456.70 | 1,441,200 | — | — |
| 2022-02-08 | $154.25 | $448.73 | 1,162,500 | — | — |
| 2022-02-07 | $152.83 | $444.60 | 1,609,500 | — | — |
| 2022-02-04 | $152.99 | $445.06 | 1,288,900 | — | — |
| 2022-02-03 | $156.74 | $455.97 | 1,717,700 | — | — |
| 2022-02-02 | $157.62 | $458.53 | 2,432,100 | — | — |
| 2022-02-01 | $157.35 | $457.74 | 1,556,600 | — | — |
| 2022-01-31 | $156.20 | $454.40 | 1,540,400 | — | — |
| 2022-01-28 | $154.83 | $450.41 | 921,900 | — | — |
| 2022-01-27 | $153.39 | $446.22 | 1,348,500 | — | — |
| 2022-01-26 | $153.49 | $446.52 | 1,263,400 | — | — |
| 2022-01-25 | $153.99 | $447.97 | 1,391,600 | — | — |
| 2022-01-24 | $155.03 | $451.00 | 1,604,300 | — | — |
| 2022-01-21 | $154.74 | $450.15 | 4,334,300 | — | — |
| 2022-01-20 | $159.70 | $464.58 | 1,697,200 | — | — |
| 2022-01-19 | $161.55 | $469.96 | 1,287,800 | — | — |
| 2022-01-18 | $163.79 | $476.48 | 1,636,900 | — | — |
| 2022-01-14 | $165.00 | $480.00 | 1,479,000 | — | — |
| 2022-01-13 | $168.82 | $491.11 | 1,156,300 | — | — |
| 2022-01-12 | $168.45 | $490.04 | 1,212,500 | — | — |
| 2022-01-11 | $168.81 | $491.08 | 647,300 | — | — |
| 2022-01-10 | $166.19 | $483.46 | 1,385,900 | — | — |
| 2022-01-07 | $167.71 | $487.88 | 1,113,700 | — | — |
| 2022-01-06 | $170.62 | $496.35 | 955,400 | — | — |
| 2022-01-05 | $173.10 | $503.56 | 1,748,800 | — | — |
| 2022-01-04 | $171.25 | $498.18 | 1,802,200 | — | — |
| 2022-01-03 | $170.60 | $496.29 | 827,600 | — | — |