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
- 1970-01-02 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 | $100.92 | $518.99 | 2,984,100 | — | — |
| 2022-12-29 | $100.33 | $515.96 | 2,940,600 | — | — |
| 2022-12-28 | $99.14 | $509.84 | 2,418,700 | — | — |
| 2022-12-27 | $99.66 | $512.51 | 2,600,200 | — | — |
| 2022-12-23 | $99.30 | $510.66 | 2,119,300 | — | — |
| 2022-12-22 | $98.51 | $506.60 | 3,165,000 | — | — |
| 2022-12-21 | $99.76 | $513.02 | 3,610,000 | — | — |
| 2022-12-20 | $98.18 | $504.90 | 3,907,000 | — | — |
| 2022-12-19 | $97.54 | $501.61 | 4,732,700 | — | — |
| 2022-12-16 | $98.34 | $505.72 | 7,610,800 | — | — |
| 2022-12-15 | $98.49 | $506.49 | 4,843,000 | — | — |
| 2022-12-14 | $99.95 | $514.00 | 4,939,100 | — | — |
| 2022-12-13 | $99.89 | $513.69 | 7,098,700 | — | — |
| 2022-12-12 | $99.56 | $512.00 | 4,578,700 | — | — |
| 2022-12-09 | $98.27 | $505.36 | 3,328,400 | — | — |
| 2022-12-08 | $99.49 | $511.64 | 2,780,100 | — | — |
| 2022-12-07 | $99.04 | $509.32 | 3,220,500 | — | — |
| 2022-12-06 | $98.73 | $507.73 | 3,809,700 | — | — |
| 2022-12-05 | $100.68 | $517.76 | 4,532,000 | — | — |
| 2022-12-02 | $101.01 | $519.45 | 4,339,700 | — | — |
| 2022-12-01 | $99.50 | $511.69 | 4,084,200 | — | — |
| 2022-11-30 | $98.72 | $507.68 | 6,191,200 | — | — |
| 2022-11-29 | $97.43 | $501.04 | 2,916,100 | — | — |
| 2022-11-28 | $96.90 | $498.32 | 4,662,300 | — | — |
| 2022-11-25 | $97.47 | $501.25 | 1,313,200 | — | — |
| 2022-11-23 | $97.13 | $499.50 | 2,172,300 | — | — |
| 2022-11-22 | $96.85 | $498.06 | 3,031,500 | — | — |
| 2022-11-21 | $96.20 | $494.72 | 3,271,700 | — | — |
| 2022-11-18 | $95.36 | $490.40 | 4,073,300 | — | — |
| 2022-11-17 | $94.53 | $486.13 | 3,256,300 | — | — |
| 2022-11-16 | $94.35 | $482.37 | 4,813,000 | — | — |
| 2022-11-15 | $95.79 | $489.74 | 7,506,500 | — | — |
| 2022-11-14 | $92.95 | $475.22 | 4,942,400 | — | — |
| 2022-11-11 | $93.65 | $478.80 | 6,937,600 | — | — |
| 2022-11-10 | $97.84 | $500.22 | 4,764,100 | — | — |
| 2022-11-09 | $95.13 | $486.36 | 3,478,700 | — | — |
| 2022-11-08 | $96.27 | $492.19 | 3,927,500 | — | — |
| 2022-11-07 | $96.17 | $491.68 | 3,295,600 | — | — |
| 2022-11-04 | $95.22 | $486.82 | 4,247,800 | — | — |
| 2022-11-03 | $94.80 | $484.68 | 4,141,600 | — | — |
| 2022-11-02 | $94.15 | $481.35 | 5,326,000 | — | — |
| 2022-11-01 | $95.55 | $488.51 | 5,217,500 | — | — |
| 2022-10-31 | $94.82 | $484.78 | 4,933,000 | — | — |
| 2022-10-28 | $95.08 | $486.11 | 6,360,800 | — | — |
| 2022-10-27 | $91.80 | $469.34 | 6,420,800 | — | — |
| 2022-10-26 | $90.52 | $462.79 | 6,668,600 | — | — |
| 2022-10-25 | $88.36 | $451.75 | 7,561,000 | — | — |
| 2022-10-24 | $89.73 | $458.75 | 7,727,800 | — | — |
| 2022-10-21 | $88.54 | $452.67 | 5,422,900 | — | — |
| 2022-10-20 | $87.24 | $446.02 | 3,663,100 | — | — |
| 2022-10-19 | $87.63 | $448.02 | 4,573,700 | — | — |
| 2022-10-18 | $87.36 | $446.64 | 5,779,100 | — | — |
| 2022-10-17 | $84.47 | $431.86 | 4,442,000 | — | — |
| 2022-10-14 | $82.59 | $422.25 | 4,614,600 | — | — |
| 2022-10-13 | $84.87 | $433.91 | 5,049,000 | — | — |
| 2022-10-12 | $82.99 | $424.30 | 5,489,100 | — | — |
| 2022-10-11 | $84.59 | $432.48 | 4,547,700 | — | — |
| 2022-10-10 | $84.16 | $430.28 | 3,645,400 | — | — |
| 2022-10-07 | $84.01 | $429.51 | 4,417,500 | — | — |
| 2022-10-06 | $84.28 | $430.89 | 3,192,700 | — | — |
| 2022-10-05 | $85.21 | $435.65 | 3,800,400 | — | — |
| 2022-10-04 | $85.53 | $437.28 | 4,432,100 | — | — |
| 2022-10-03 | $83.11 | $424.91 | 4,303,400 | — | — |
| 2022-09-30 | $81.86 | $418.52 | 6,403,900 | — | — |
| 2022-09-29 | $82.34 | $420.97 | 6,989,900 | — | — |
| 2022-09-28 | $83.30 | $425.88 | 6,066,600 | — | — |
| 2022-09-27 | $81.00 | $414.12 | 6,119,300 | — | — |
| 2022-09-26 | $81.09 | $414.58 | 4,843,500 | — | — |
| 2022-09-23 | $82.03 | $419.39 | 6,725,900 | — | — |
| 2022-09-22 | $83.45 | $426.65 | 4,950,300 | — | — |
| 2022-09-21 | $84.32 | $431.10 | 7,047,100 | — | — |
| 2022-09-20 | $85.15 | $435.34 | 3,861,500 | — | — |
| 2022-09-19 | $84.95 | $434.32 | 5,587,000 | — | — |
| 2022-09-16 | $85.20 | $435.59 | 8,211,100 | — | — |
| 2022-09-15 | $85.61 | $437.69 | 5,054,600 | — | — |
| 2022-09-14 | $86.40 | $441.73 | 7,737,900 | — | — |
| 2022-09-13 | $83.72 | $428.03 | 5,867,700 | — | — |
| 2022-09-12 | $87.80 | $448.89 | 5,437,000 | — | — |
| 2022-09-09 | $88.04 | $450.11 | 4,126,800 | — | — |
| 2022-09-08 | $86.56 | $442.55 | 5,758,400 | — | — |
| 2022-09-07 | $87.45 | $447.10 | 5,333,100 | — | — |
| 2022-09-06 | $87.16 | $445.61 | 4,557,400 | — | — |
| 2022-09-02 | $87.59 | $447.81 | 4,171,600 | — | — |
| 2022-09-01 | $88.03 | $450.06 | 6,151,900 | — | — |
| 2022-08-31 | $89.75 | $458.86 | 4,665,700 | — | — |
| 2022-08-30 | $90.83 | $464.38 | 3,463,000 | — | — |
| 2022-08-29 | $92.12 | $470.97 | 3,799,000 | — | — |
| 2022-08-26 | $93.52 | $478.13 | 2,805,700 | — | — |
| 2022-08-25 | $96.13 | $491.47 | 4,257,700 | — | — |
| 2022-08-24 | $93.31 | $477.06 | 3,065,800 | — | — |
| 2022-08-23 | $92.43 | $472.56 | 2,633,900 | — | — |
| 2022-08-22 | $91.78 | $469.24 | 5,769,600 | — | — |
| 2022-08-19 | $93.40 | $477.52 | 5,024,700 | — | — |
| 2022-08-18 | $94.71 | $484.22 | 2,694,500 | — | — |
| 2022-08-17 | $94.99 | $482.83 | 3,311,100 | — | — |
| 2022-08-16 | $95.05 | $483.14 | 5,851,000 | — | — |
| 2022-08-15 | $96.13 | $488.63 | 3,376,600 | — | — |
| 2022-08-12 | $95.01 | $482.94 | 3,652,200 | — | — |
| 2022-08-11 | $93.15 | $473.48 | 3,487,900 | — | — |
| 2022-08-10 | $93.42 | $474.85 | 3,351,300 | — | — |
| 2022-08-09 | $91.94 | $467.33 | 3,137,500 | — | — |
| 2022-08-08 | $91.20 | $463.57 | 4,607,400 | — | — |
| 2022-08-05 | $93.03 | $472.87 | 3,320,200 | — | — |
| 2022-08-04 | $92.78 | $471.60 | 4,443,700 | — | — |
| 2022-08-03 | $94.53 | $480.50 | 4,491,100 | — | — |
| 2022-08-02 | $93.75 | $476.53 | 4,066,800 | — | — |
| 2022-08-01 | $93.24 | $473.94 | 5,623,100 | — | — |
| 2022-07-29 | $93.21 | $473.79 | 4,848,400 | — | — |
| 2022-07-28 | $92.39 | $469.62 | 4,490,900 | — | — |
| 2022-07-27 | $90.27 | $458.84 | 5,558,900 | — | — |
| 2022-07-26 | $90.24 | $458.69 | 8,253,200 | — | — |
| 2022-07-25 | $94.57 | $480.70 | 4,769,200 | — | — |
| 2022-07-22 | $94.21 | $478.87 | 3,254,200 | — | — |
| 2022-07-21 | $94.89 | $482.33 | 3,124,500 | — | — |
| 2022-07-20 | $94.83 | $482.02 | 3,849,200 | — | — |
| 2022-07-19 | $93.82 | $476.89 | 5,027,600 | — | — |
| 2022-07-18 | $89.80 | $456.45 | 5,364,300 | — | — |
| 2022-07-15 | $91.23 | $463.72 | 3,965,200 | — | — |
| 2022-07-14 | $90.08 | $457.88 | 5,029,700 | — | — |
| 2022-07-13 | $91.81 | $466.67 | 5,653,700 | — | — |
| 2022-07-12 | $94.50 | $480.34 | 4,667,400 | — | — |
| 2022-07-11 | $94.71 | $481.41 | 2,501,400 | — | — |
| 2022-07-08 | $95.12 | $483.50 | 2,763,200 | — | — |
| 2022-07-07 | $93.94 | $477.50 | 3,212,600 | — | — |
| 2022-07-06 | $93.92 | $477.40 | 4,294,700 | — | — |
| 2022-07-05 | $92.92 | $472.31 | 4,938,700 | — | — |
| 2022-07-01 | $97.02 | $493.15 | 4,221,000 | — | — |
| 2022-06-30 | $96.11 | $488.53 | 6,319,100 | — | — |
| 2022-06-29 | $93.30 | $474.24 | 2,504,100 | — | — |
| 2022-06-28 | $93.78 | $476.68 | 3,358,800 | — | — |
| 2022-06-27 | $94.81 | $481.92 | 2,942,600 | — | — |
| 2022-06-24 | $94.20 | $478.82 | 4,782,200 | — | — |
| 2022-06-23 | $91.76 | $466.42 | 3,310,500 | — | — |
| 2022-06-22 | $92.56 | $470.48 | 4,481,500 | — | — |
| 2022-06-21 | $92.92 | $472.31 | 5,834,200 | — | — |
| 2022-06-17 | $88.88 | $451.78 | 7,577,200 | — | — |
| 2022-06-16 | $89.52 | $455.03 | 4,517,700 | — | — |
| 2022-06-15 | $92.28 | $469.06 | 4,139,200 | — | — |
| 2022-06-14 | $91.32 | $464.18 | 3,977,900 | — | — |
| 2022-06-13 | $91.95 | $467.38 | 5,419,200 | — | — |
| 2022-06-10 | $95.49 | $485.38 | 5,615,900 | — | — |
| 2022-06-09 | $97.38 | $494.98 | 4,566,900 | — | — |
| 2022-06-08 | $99.23 | $504.39 | 6,666,600 | — | — |
| 2022-06-07 | $100.51 | $510.89 | 5,634,600 | — | — |
| 2022-06-06 | $97.21 | $494.12 | 3,080,300 | — | — |
| 2022-06-03 | $96.33 | $489.65 | 2,837,000 | — | — |
| 2022-06-02 | $96.24 | $489.19 | 3,460,300 | — | — |
| 2022-06-01 | $94.81 | $481.92 | 4,245,900 | — | — |
| 2022-05-31 | $95.12 | $483.50 | 6,478,700 | — | — |
| 2022-05-27 | $96.71 | $491.58 | 3,394,200 | — | — |
| 2022-05-26 | $95.00 | $482.89 | 5,545,800 | — | — |
| 2022-05-25 | $93.56 | $475.57 | 3,742,000 | — | — |
| 2022-05-24 | $93.21 | $473.79 | 5,932,000 | — | — |
| 2022-05-23 | $91.83 | $466.77 | 4,701,300 | — | — |
| 2022-05-20 | $90.08 | $457.88 | 6,585,500 | — | — |
| 2022-05-19 | $90.25 | $458.74 | 5,234,700 | — | — |
| 2022-05-18 | $92.61 | $467.94 | 5,843,100 | — | — |
| 2022-05-17 | $94.95 | $479.77 | 4,447,200 | — | — |
| 2022-05-16 | $92.48 | $467.28 | 5,158,500 | — | — |
| 2022-05-13 | $91.92 | $464.46 | 5,465,600 | — | — |
| 2022-05-12 | $91.48 | $462.23 | 6,356,200 | — | — |
| 2022-05-11 | $91.00 | $459.81 | 6,493,900 | — | — |
| 2022-05-10 | $91.69 | $463.29 | 7,526,300 | — | — |
| 2022-05-09 | $91.75 | $463.60 | 6,071,900 | — | — |
| 2022-05-06 | $95.30 | $481.53 | 5,295,000 | — | — |
| 2022-05-05 | $96.32 | $486.69 | 5,906,500 | — | — |
| 2022-05-04 | $97.76 | $493.96 | 6,160,800 | — | — |
| 2022-05-03 | $95.40 | $482.04 | 5,612,200 | — | — |
| 2022-05-02 | $94.22 | $476.08 | 7,870,600 | — | — |
| 2022-04-29 | $94.91 | $479.56 | 5,883,000 | — | — |
| 2022-04-28 | $98.08 | $495.58 | 6,544,200 | — | — |
| 2022-04-27 | $98.84 | $499.42 | 6,632,100 | — | — |
| 2022-04-26 | $99.19 | $501.19 | 7,199,200 | — | — |
| 2022-04-25 | $99.61 | $503.31 | 5,612,500 | — | — |
| 2022-04-22 | $100.49 | $507.76 | 4,683,300 | — | — |
| 2022-04-21 | $101.73 | $514.02 | 5,795,300 | — | — |
| 2022-04-20 | $104.97 | $530.39 | 4,232,200 | — | — |
| 2022-04-19 | $104.55 | $528.27 | 4,572,800 | — | — |
| 2022-04-18 | $104.30 | $527.01 | 3,873,300 | — | — |
| 2022-04-14 | $104.27 | $526.86 | 4,027,400 | — | — |
| 2022-04-13 | $103.37 | $522.31 | 5,351,900 | — | — |
| 2022-04-12 | $102.60 | $518.42 | 4,839,200 | — | — |
| 2022-04-11 | $102.11 | $515.94 | 5,707,600 | — | — |
| 2022-04-08 | $100.40 | $507.30 | 4,811,400 | — | — |
| 2022-04-07 | $100.98 | $510.23 | 6,151,500 | — | — |
| 2022-04-06 | $98.46 | $497.50 | 5,260,800 | — | — |
| 2022-04-05 | $98.81 | $499.27 | 4,217,100 | — | — |
| 2022-04-04 | $99.30 | $501.74 | 3,812,300 | — | — |
| 2022-04-01 | $100.17 | $506.14 | 3,608,600 | — | — |
| 2022-03-31 | $99.07 | $500.58 | 5,505,600 | — | — |
| 2022-03-30 | $100.83 | $509.48 | 5,168,100 | — | — |
| 2022-03-29 | $101.08 | $510.74 | 5,038,200 | — | — |
| 2022-03-28 | $101.59 | $513.32 | 4,053,300 | — | — |
| 2022-03-25 | $102.43 | $517.56 | 3,521,400 | — | — |
| 2022-03-24 | $101.71 | $513.92 | 3,894,600 | — | — |
| 2022-03-23 | $101.23 | $511.50 | 4,471,800 | — | — |
| 2022-03-22 | $101.38 | $512.25 | 6,048,300 | — | — |
| 2022-03-21 | $99.94 | $504.98 | 6,673,700 | — | — |
| 2022-03-18 | $97.52 | $492.75 | 10,438,500 | — | — |
| 2022-03-17 | $97.75 | $493.91 | 6,537,200 | — | — |
| 2022-03-16 | $95.80 | $484.06 | 8,813,000 | — | — |
| 2022-03-15 | $97.62 | $493.26 | 5,417,600 | — | — |
| 2022-03-14 | $97.04 | $490.33 | 5,581,700 | — | — |
| 2022-03-11 | $96.92 | $489.72 | 4,354,300 | — | — |
| 2022-03-10 | $98.51 | $497.75 | 5,118,400 | — | — |
| 2022-03-09 | $98.52 | $497.80 | 7,100,500 | — | — |
| 2022-03-08 | $94.85 | $479.26 | 9,410,600 | — | — |
| 2022-03-07 | $98.19 | $496.14 | 12,759,000 | — | — |
| 2022-03-04 | $99.59 | $503.21 | 8,627,200 | — | — |
| 2022-03-03 | $99.83 | $504.42 | 8,613,500 | — | — |
| 2022-03-02 | $100.74 | $509.02 | 12,834,600 | — | — |
| 2022-03-01 | $102.73 | $519.08 | 12,340,900 | — | — |
| 2022-02-28 | $102.70 | $518.92 | 16,726,100 | — | — |
| 2022-02-25 | $98.12 | $495.78 | 8,692,300 | — | — |
| 2022-02-24 | $94.25 | $476.23 | 9,698,500 | — | — |
| 2022-02-23 | $92.24 | $463.50 | 6,903,300 | — | — |
| 2022-02-22 | $93.54 | $470.03 | 5,862,200 | — | — |
| 2022-02-18 | $93.37 | $469.17 | 6,544,800 | — | — |
| 2022-02-17 | $94.36 | $474.15 | 5,753,300 | — | — |
| 2022-02-16 | $94.75 | $476.11 | 4,560,900 | — | — |
| 2022-02-15 | $94.04 | $472.54 | 4,616,000 | — | — |
| 2022-02-14 | $93.57 | $470.18 | 6,419,200 | — | — |
| 2022-02-11 | $95.27 | $478.72 | 6,532,900 | — | — |
| 2022-02-10 | $95.06 | $477.67 | 6,534,300 | — | — |
| 2022-02-09 | $96.00 | $482.39 | 5,394,900 | — | — |
| 2022-02-08 | $95.07 | $477.72 | 8,173,200 | — | — |
| 2022-02-07 | $94.03 | $472.49 | 4,932,700 | — | — |
| 2022-02-04 | $93.01 | $467.36 | 6,321,400 | — | — |
| 2022-02-03 | $92.81 | $466.36 | 7,171,700 | — | — |
| 2022-02-02 | $92.54 | $465.00 | 5,978,600 | — | — |
| 2022-02-01 | $90.73 | $455.91 | 6,558,400 | — | — |
| 2022-01-31 | $90.19 | $453.19 | 6,419,700 | — | — |
| 2022-01-28 | $90.33 | $453.90 | 5,877,600 | — | — |
| 2022-01-27 | $89.28 | $448.62 | 6,998,700 | — | — |
| 2022-01-26 | $88.98 | $447.11 | 9,829,100 | — | — |
| 2022-01-25 | $90.31 | $453.80 | 10,377,400 | — | — |
| 2022-01-24 | $88.12 | $442.79 | 8,849,700 | — | — |
| 2022-01-21 | $87.21 | $438.22 | 5,846,500 | — | — |
| 2022-01-20 | $88.36 | $444.00 | 5,354,700 | — | — |
| 2022-01-19 | $89.70 | $450.73 | 4,887,800 | — | — |
| 2022-01-18 | $90.75 | $456.01 | 6,010,200 | — | — |
| 2022-01-14 | $92.33 | $463.95 | 4,987,400 | — | — |
| 2022-01-13 | $91.56 | $460.08 | 5,026,300 | — | — |
| 2022-01-12 | $91.07 | $457.62 | 4,613,100 | — | — |
| 2022-01-11 | $90.72 | $455.86 | 4,529,800 | — | — |
| 2022-01-10 | $89.73 | $450.88 | 4,884,200 | — | — |
| 2022-01-07 | $90.44 | $454.45 | 4,835,300 | — | — |
| 2022-01-06 | $90.06 | $452.54 | 5,559,000 | — | — |
| 2022-01-05 | $89.57 | $450.08 | 6,833,600 | — | — |
| 2022-01-04 | $90.02 | $452.34 | 6,044,200 | — | — |
| 2022-01-03 | $86.97 | $437.01 | 5,169,200 | — | — |