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
- 1991-12-13 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 | $109.94 | $169.52 | 5,642,300 | — | — |
| 2022-12-29 | $109.84 | $169.36 | 6,668,600 | — | — |
| 2022-12-28 | $106.97 | $164.94 | 5,395,600 | — | — |
| 2022-12-27 | $109.46 | $168.78 | 6,158,100 | — | — |
| 2022-12-23 | $110.84 | $170.90 | 5,356,700 | — | — |
| 2022-12-22 | $110.68 | $170.66 | 12,051,400 | — | — |
| 2022-12-21 | $114.59 | $176.69 | 5,843,800 | — | — |
| 2022-12-20 | $112.10 | $172.85 | 6,260,200 | — | — |
| 2022-12-19 | $112.61 | $173.63 | 7,720,200 | — | — |
| 2022-12-16 | $114.53 | $176.59 | 12,733,900 | — | — |
| 2022-12-15 | $116.64 | $179.85 | 10,207,800 | — | — |
| 2022-12-14 | $121.71 | $187.66 | 9,444,100 | — | — |
| 2022-12-13 | $123.49 | $190.41 | 9,712,700 | — | — |
| 2022-12-12 | $121.21 | $186.89 | 9,008,400 | — | — |
| 2022-12-09 | $119.05 | $183.56 | 6,036,000 | — | — |
| 2022-12-08 | $121.75 | $187.73 | 7,347,600 | — | — |
| 2022-12-07 | $118.21 | $182.27 | 5,427,100 | — | — |
| 2022-12-06 | $119.78 | $184.69 | 5,968,000 | — | — |
| 2022-12-05 | $123.30 | $190.12 | 6,091,600 | — | — |
| 2022-12-02 | $125.66 | $193.75 | 6,122,200 | — | — |
| 2022-12-01 | $126.81 | $195.53 | 7,924,800 | — | — |
| 2022-11-30 | $126.49 | $195.03 | 12,776,700 | — | — |
| 2022-11-29 | $118.38 | $181.37 | 6,277,600 | — | — |
| 2022-11-28 | $119.54 | $183.15 | 7,087,500 | — | — |
| 2022-11-25 | $123.45 | $189.14 | 3,153,800 | — | — |
| 2022-11-23 | $125.15 | $191.75 | 5,481,500 | — | — |
| 2022-11-22 | $123.65 | $189.45 | 7,010,200 | — | — |
| 2022-11-21 | $120.20 | $184.16 | 8,204,200 | — | — |
| 2022-11-18 | $123.85 | $189.75 | 6,436,600 | — | — |
| 2022-11-17 | $122.86 | $188.24 | 7,273,700 | — | — |
| 2022-11-16 | $120.73 | $184.97 | 9,561,700 | — | — |
| 2022-11-15 | $126.02 | $193.08 | 12,470,200 | — | — |
| 2022-11-14 | $120.80 | $185.08 | 6,971,000 | — | — |
| 2022-11-11 | $121.43 | $186.05 | 9,433,800 | — | — |
| 2022-11-10 | $120.68 | $184.90 | 11,673,200 | — | — |
| 2022-11-09 | $110.43 | $169.19 | 9,581,300 | — | — |
| 2022-11-08 | $112.54 | $172.43 | 9,383,600 | — | — |
| 2022-11-07 | $110.09 | $168.67 | 7,570,800 | — | — |
| 2022-11-04 | $106.69 | $163.46 | 11,977,900 | — | — |
| 2022-11-03 | $103.88 | $159.16 | 24,706,100 | — | — |
| 2022-11-02 | $112.50 | $172.36 | 13,936,300 | — | — |
| 2022-11-01 | $117.33 | $179.76 | 5,749,100 | — | — |
| 2022-10-31 | $117.66 | $180.27 | 6,870,800 | — | — |
| 2022-10-28 | $119.21 | $182.65 | 9,418,700 | — | — |
| 2022-10-27 | $114.70 | $175.74 | 8,937,200 | — | — |
| 2022-10-26 | $118.11 | $180.96 | 7,342,300 | — | — |
| 2022-10-25 | $119.17 | $182.58 | 6,205,100 | — | — |
| 2022-10-24 | $116.38 | $178.31 | 6,525,700 | — | — |
| 2022-10-21 | $115.74 | $177.33 | 7,490,100 | — | — |
| 2022-10-20 | $111.98 | $171.57 | 7,736,400 | — | — |
| 2022-10-19 | $112.85 | $172.90 | 5,620,200 | — | — |
| 2022-10-18 | $111.21 | $170.39 | 8,908,900 | — | — |
| 2022-10-17 | $111.59 | $170.97 | 7,886,400 | — | — |
| 2022-10-14 | $109.95 | $168.46 | 7,989,800 | — | — |
| 2022-10-13 | $112.86 | $172.92 | 10,455,000 | — | — |
| 2022-10-12 | $108.64 | $166.45 | 6,987,900 | — | — |
| 2022-10-11 | $110.03 | $168.58 | 10,758,800 | — | — |
| 2022-10-10 | $114.60 | $175.58 | 9,512,600 | — | — |
| 2022-10-07 | $120.91 | $185.25 | 8,618,500 | — | — |
| 2022-10-06 | $125.28 | $191.95 | 6,238,600 | — | — |
| 2022-10-05 | $124.89 | $191.35 | 7,070,300 | — | — |
| 2022-10-04 | $122.37 | $187.49 | 6,637,200 | — | — |
| 2022-10-03 | $117.22 | $179.60 | 7,481,700 | — | — |
| 2022-09-30 | $112.98 | $173.10 | 7,568,100 | — | — |
| 2022-09-29 | $114.84 | $175.95 | 12,125,800 | — | — |
| 2022-09-28 | $118.93 | $182.22 | 11,321,200 | — | — |
| 2022-09-27 | $120.34 | $184.38 | 5,544,400 | — | — |
| 2022-09-26 | $119.74 | $183.46 | 6,424,600 | — | — |
| 2022-09-23 | $121.19 | $185.68 | 10,681,300 | — | — |
| 2022-09-22 | $123.68 | $189.49 | 8,753,000 | — | — |
| 2022-09-21 | $124.62 | $190.93 | 8,123,700 | — | — |
| 2022-09-20 | $124.77 | $191.16 | 5,672,700 | — | — |
| 2022-09-19 | $126.65 | $194.04 | 5,922,700 | — | — |
| 2022-09-16 | $124.95 | $191.44 | 13,818,500 | — | — |
| 2022-09-15 | $124.98 | $191.49 | 7,459,600 | — | — |
| 2022-09-14 | $127.53 | $195.39 | 7,509,300 | — | — |
| 2022-09-13 | $124.93 | $191.41 | 9,610,900 | — | — |
| 2022-09-12 | $133.00 | $203.77 | 7,081,300 | — | — |
| 2022-09-09 | $132.05 | $202.32 | 5,097,300 | — | — |
| 2022-09-08 | $128.85 | $197.41 | 6,618,800 | — | — |
| 2022-09-07 | $128.60 | $197.03 | 5,340,100 | — | — |
| 2022-09-06 | $126.67 | $194.07 | 6,674,200 | — | — |
| 2022-09-02 | $128.48 | $196.85 | 6,121,400 | — | — |
| 2022-09-01 | $129.92 | $199.05 | 8,716,300 | — | — |
| 2022-08-31 | $132.27 | $202.65 | 8,701,100 | — | — |
| 2022-08-30 | $134.41 | $204.78 | 6,147,400 | — | — |
| 2022-08-29 | $137.08 | $208.85 | 6,852,300 | — | — |
| 2022-08-26 | $138.38 | $210.83 | 7,918,600 | — | — |
| 2022-08-25 | $146.25 | $222.82 | 5,618,800 | — | — |
| 2022-08-24 | $141.31 | $215.30 | 5,113,100 | — | — |
| 2022-08-23 | $140.72 | $214.40 | 4,499,300 | — | — |
| 2022-08-22 | $141.61 | $215.75 | 6,736,800 | — | — |
| 2022-08-19 | $147.60 | $224.88 | 5,400,300 | — | — |
| 2022-08-18 | $151.38 | $230.64 | 7,808,200 | — | — |
| 2022-08-17 | $148.53 | $226.30 | 5,169,600 | — | — |
| 2022-08-16 | $150.03 | $228.58 | 5,270,800 | — | — |
| 2022-08-15 | $152.13 | $231.78 | 4,502,900 | — | — |
| 2022-08-12 | $151.29 | $230.50 | 4,967,500 | — | — |
| 2022-08-11 | $147.83 | $225.23 | 6,243,200 | — | — |
| 2022-08-10 | $146.99 | $223.95 | 6,840,000 | — | — |
| 2022-08-09 | $142.51 | $217.13 | 6,770,800 | — | — |
| 2022-08-08 | $147.81 | $225.20 | 5,553,300 | — | — |
| 2022-08-05 | $150.21 | $228.86 | 5,041,300 | — | — |
| 2022-08-04 | $151.01 | $230.08 | 6,254,700 | — | — |
| 2022-08-03 | $149.16 | $227.26 | 6,890,200 | — | — |
| 2022-08-02 | $147.03 | $224.01 | 5,946,400 | — | — |
| 2022-08-01 | $147.43 | $224.62 | 7,611,400 | — | — |
| 2022-07-29 | $145.06 | $221.01 | 11,749,400 | — | — |
| 2022-07-28 | $146.45 | $223.13 | 17,051,000 | — | — |
| 2022-07-27 | $153.42 | $233.75 | 12,863,000 | — | — |
| 2022-07-26 | $149.97 | $228.49 | 5,941,800 | — | — |
| 2022-07-25 | $153.25 | $233.49 | 4,928,900 | — | — |
| 2022-07-22 | $153.70 | $234.17 | 7,200,100 | — | — |
| 2022-07-21 | $155.86 | $237.47 | 8,060,400 | — | — |
| 2022-07-20 | $151.71 | $231.14 | 8,517,400 | — | — |
| 2022-07-19 | $147.37 | $224.53 | 9,686,500 | — | — |
| 2022-07-18 | $141.69 | $215.88 | 7,856,600 | — | — |
| 2022-07-15 | $144.37 | $219.96 | 11,880,500 | — | — |
| 2022-07-14 | $141.90 | $216.20 | 10,718,700 | — | — |
| 2022-07-13 | $135.64 | $206.66 | 7,200,200 | — | — |
| 2022-07-12 | $132.95 | $202.56 | 5,991,300 | — | — |
| 2022-07-11 | $132.24 | $201.48 | 5,887,200 | — | — |
| 2022-07-08 | $136.01 | $207.22 | 8,393,200 | — | — |
| 2022-07-07 | $134.40 | $204.77 | 9,408,100 | — | — |
| 2022-07-06 | $127.06 | $193.59 | 6,038,400 | — | — |
| 2022-07-05 | $125.83 | $191.71 | 8,113,100 | — | — |
| 2022-07-01 | $123.53 | $188.21 | 7,672,800 | — | — |
| 2022-06-30 | $127.74 | $194.62 | 9,277,900 | — | — |
| 2022-06-29 | $130.23 | $198.42 | 9,973,300 | — | — |
| 2022-06-28 | $131.60 | $200.50 | 27,081,900 | — | — |
| 2022-06-27 | $127.18 | $193.77 | 9,947,300 | — | — |
| 2022-06-24 | $125.10 | $190.60 | 8,128,000 | — | — |
| 2022-06-23 | $120.09 | $182.97 | 7,908,900 | — | — |
| 2022-06-22 | $122.16 | $186.12 | 9,081,000 | — | — |
| 2022-06-21 | $124.39 | $189.52 | 9,208,500 | — | — |
| 2022-06-17 | $120.99 | $184.34 | 17,273,400 | — | — |
| 2022-06-16 | $120.82 | $184.08 | 16,422,800 | — | — |
| 2022-06-15 | $131.03 | $199.63 | 7,860,000 | — | — |
| 2022-06-14 | $130.26 | $198.46 | 6,794,700 | — | — |
| 2022-06-13 | $128.66 | $196.02 | 12,320,900 | — | — |
| 2022-06-10 | $133.20 | $202.94 | 8,544,700 | — | — |
| 2022-06-09 | $136.71 | $208.29 | 7,153,200 | — | — |
| 2022-06-08 | $138.96 | $211.72 | 6,773,000 | — | — |
| 2022-06-07 | $141.89 | $216.18 | 6,062,800 | — | — |
| 2022-06-06 | $140.44 | $213.97 | 7,238,700 | — | — |
| 2022-06-03 | $141.22 | $215.16 | 7,458,900 | — | — |
| 2022-06-02 | $146.20 | $222.75 | 9,589,500 | — | — |
| 2022-06-01 | $140.02 | $213.33 | 8,514,300 | — | — |
| 2022-05-31 | $143.22 | $217.06 | 16,007,300 | — | — |
| 2022-05-27 | $139.76 | $211.82 | 9,180,800 | — | — |
| 2022-05-26 | $134.84 | $204.36 | 7,932,800 | — | — |
| 2022-05-25 | $131.23 | $198.89 | 9,766,000 | — | — |
| 2022-05-24 | $128.53 | $194.80 | 9,157,100 | — | — |
| 2022-05-23 | $132.12 | $200.24 | 10,023,400 | — | — |
| 2022-05-20 | $131.60 | $199.45 | 11,370,100 | — | — |
| 2022-05-19 | $130.57 | $197.89 | 8,419,500 | — | — |
| 2022-05-18 | $130.45 | $197.71 | 11,992,700 | — | — |
| 2022-05-17 | $139.69 | $211.71 | 9,094,100 | — | — |
| 2022-05-16 | $133.91 | $202.95 | 6,378,800 | — | — |
| 2022-05-13 | $134.93 | $204.50 | 9,280,700 | — | — |
| 2022-05-12 | $131.77 | $199.71 | 10,749,800 | — | — |
| 2022-05-11 | $132.30 | $200.51 | 11,530,900 | — | — |
| 2022-05-10 | $136.81 | $207.35 | 8,841,200 | — | — |
| 2022-05-09 | $134.92 | $204.48 | 11,668,100 | — | — |
| 2022-05-06 | $140.58 | $213.06 | 10,080,600 | — | — |
| 2022-05-05 | $141.64 | $214.67 | 14,561,400 | — | — |
| 2022-05-04 | $149.05 | $225.90 | 11,038,100 | — | — |
| 2022-05-03 | $144.26 | $218.64 | 7,556,800 | — | — |
| 2022-05-02 | $145.27 | $220.17 | 13,320,900 | — | — |
| 2022-04-29 | $139.69 | $211.71 | 13,693,100 | — | — |
| 2022-04-28 | $148.19 | $224.60 | 31,111,100 | — | — |
| 2022-04-27 | $135.10 | $204.76 | 13,855,900 | — | — |
| 2022-04-26 | $133.50 | $202.33 | 9,262,800 | — | — |
| 2022-04-25 | $136.56 | $206.97 | 9,673,200 | — | — |
| 2022-04-22 | $132.81 | $201.29 | 8,315,100 | — | — |
| 2022-04-21 | $136.11 | $206.29 | 8,576,500 | — | — |
| 2022-04-20 | $140.34 | $212.70 | 7,731,600 | — | — |
| 2022-04-19 | $141.05 | $213.78 | 7,213,800 | — | — |
| 2022-04-18 | $139.32 | $211.15 | 8,785,700 | — | — |
| 2022-04-14 | $136.91 | $207.50 | 8,002,600 | — | — |
| 2022-04-13 | $140.50 | $212.94 | 10,440,800 | — | — |
| 2022-04-12 | $136.09 | $206.26 | 10,591,300 | — | — |
| 2022-04-11 | $135.36 | $205.15 | 11,210,400 | — | — |
| 2022-04-08 | $136.69 | $207.17 | 12,992,500 | — | — |
| 2022-04-07 | $139.22 | $211.00 | 10,201,200 | — | — |
| 2022-04-06 | $139.28 | $211.09 | 21,054,200 | — | — |
| 2022-04-05 | $145.46 | $220.46 | 15,946,100 | — | — |
| 2022-04-04 | $153.81 | $233.11 | 12,116,000 | — | — |
| 2022-04-01 | $146.99 | $222.78 | 19,762,100 | — | — |
| 2022-03-31 | $152.82 | $231.61 | 13,364,200 | — | — |
| 2022-03-30 | $152.73 | $231.48 | 14,777,800 | — | — |
| 2022-03-29 | $161.07 | $244.12 | 10,212,400 | — | — |
| 2022-03-28 | $158.45 | $240.15 | 9,470,800 | — | — |
| 2022-03-25 | $157.97 | $239.42 | 7,198,700 | — | — |
| 2022-03-24 | $158.46 | $240.16 | 9,261,000 | — | — |
| 2022-03-23 | $152.87 | $231.69 | 7,245,600 | — | — |
| 2022-03-22 | $157.61 | $238.87 | 7,220,500 | — | — |
| 2022-03-21 | $155.59 | $235.81 | 8,986,400 | — | — |
| 2022-03-18 | $153.99 | $233.39 | 18,454,200 | — | — |
| 2022-03-17 | $152.83 | $231.63 | 8,602,900 | — | — |
| 2022-03-16 | $150.45 | $228.02 | 11,727,700 | — | — |
| 2022-03-15 | $144.21 | $218.56 | 13,893,000 | — | — |
| 2022-03-14 | $141.29 | $214.14 | 16,154,200 | — | — |
| 2022-03-11 | $152.34 | $230.89 | 7,394,400 | — | — |
| 2022-03-10 | $154.71 | $234.48 | 8,888,800 | — | — |
| 2022-03-09 | $157.11 | $238.12 | 9,276,800 | — | — |
| 2022-03-08 | $150.76 | $228.49 | 11,878,400 | — | — |
| 2022-03-07 | $150.10 | $227.49 | 13,416,100 | — | — |
| 2022-03-04 | $162.26 | $245.92 | 9,057,300 | — | — |
| 2022-03-03 | $165.35 | $250.60 | 8,553,900 | — | — |
| 2022-03-02 | $169.25 | $256.52 | 7,299,400 | — | — |
| 2022-03-01 | $163.69 | $247.06 | 10,723,300 | — | — |
| 2022-02-28 | $171.99 | $259.59 | 10,638,900 | — | — |
| 2022-02-25 | $170.93 | $257.99 | 7,350,200 | — | — |
| 2022-02-24 | $167.98 | $253.53 | 12,567,000 | — | — |
| 2022-02-23 | $161.62 | $243.93 | 9,749,000 | — | — |
| 2022-02-22 | $165.89 | $250.38 | 9,835,500 | — | — |
| 2022-02-18 | $167.64 | $253.02 | 9,591,700 | — | — |
| 2022-02-17 | $166.80 | $251.75 | 8,878,900 | — | — |
| 2022-02-16 | $172.60 | $260.51 | 8,340,600 | — | — |
| 2022-02-15 | $173.00 | $261.11 | 11,100,000 | — | — |
| 2022-02-14 | $165.13 | $249.23 | 8,381,700 | — | — |
| 2022-02-11 | $164.64 | $248.49 | 13,572,000 | — | — |
| 2022-02-10 | $174.07 | $262.72 | 14,362,200 | — | — |
| 2022-02-09 | $183.95 | $277.64 | 9,666,900 | — | — |
| 2022-02-08 | $178.59 | $269.55 | 10,163,900 | — | — |
| 2022-02-07 | $175.09 | $264.26 | 10,376,300 | — | — |
| 2022-02-04 | $179.47 | $270.87 | 15,708,400 | — | — |
| 2022-02-03 | $179.10 | $270.32 | 36,120,200 | — | — |
| 2022-02-02 | $188.20 | $284.05 | 25,646,300 | — | — |
| 2022-02-01 | $177.13 | $267.34 | 9,724,600 | — | — |
| 2022-01-31 | $175.76 | $265.28 | 11,273,500 | — | — |
| 2022-01-28 | $166.81 | $251.77 | 10,320,800 | — | — |
| 2022-01-27 | $161.20 | $243.30 | 10,743,000 | — | — |
| 2022-01-26 | $167.00 | $252.05 | 10,492,200 | — | — |
| 2022-01-25 | $165.45 | $249.71 | 10,708,500 | — | — |
| 2022-01-24 | $170.07 | $256.69 | 17,489,100 | — | — |
| 2022-01-21 | $164.93 | $248.93 | 11,898,700 | — | — |
| 2022-01-20 | $166.50 | $251.30 | 9,468,500 | — | — |
| 2022-01-19 | $172.47 | $260.31 | 10,082,700 | — | — |
| 2022-01-18 | $178.86 | $269.95 | 10,471,200 | — | — |
| 2022-01-14 | $188.69 | $284.79 | 9,587,300 | — | — |
| 2022-01-13 | $183.89 | $277.55 | 10,190,900 | — | — |
| 2022-01-12 | $186.42 | $281.36 | 7,317,500 | — | — |
| 2022-01-11 | $185.40 | $279.82 | 9,591,000 | — | — |
| 2022-01-10 | $179.68 | $271.19 | 11,159,300 | — | — |
| 2022-01-07 | $180.41 | $272.29 | 7,386,200 | — | — |
| 2022-01-06 | $185.95 | $280.66 | 9,117,700 | — | — |
| 2022-01-05 | $186.50 | $281.49 | 17,141,200 | — | — |
| 2022-01-04 | $187.23 | $282.59 | 8,484,200 | — | — |
| 2022-01-03 | $186.21 | $281.05 | 5,990,200 | — | — |