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
- 1982-01-04 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 | $126.86 | $411.39 | 2,043,500 | — | — |
| 2022-12-29 | $126.32 | $409.64 | 2,456,800 | — | — |
| 2022-12-28 | $125.35 | $406.49 | 3,856,300 | — | — |
| 2022-12-27 | $126.41 | $409.93 | 3,484,400 | — | — |
| 2022-12-23 | $124.37 | $403.31 | 3,270,300 | — | — |
| 2022-12-22 | $119.62 | $387.91 | 3,035,800 | — | — |
| 2022-12-21 | $122.68 | $397.83 | 3,040,100 | — | — |
| 2022-12-20 | $121.88 | $395.24 | 3,156,200 | — | — |
| 2022-12-19 | $119.71 | $388.20 | 3,260,800 | — | — |
| 2022-12-16 | $119.37 | $387.10 | 6,945,900 | — | — |
| 2022-12-15 | $119.92 | $388.88 | 3,233,600 | — | — |
| 2022-12-14 | $119.73 | $388.27 | 3,607,800 | — | — |
| 2022-12-13 | $120.53 | $390.86 | 3,828,800 | — | — |
| 2022-12-12 | $120.66 | $391.28 | 5,807,300 | — | — |
| 2022-12-09 | $114.65 | $371.79 | 4,975,100 | — | — |
| 2022-12-08 | $116.90 | $379.09 | 4,984,300 | — | — |
| 2022-12-07 | $120.19 | $389.76 | 4,990,400 | — | — |
| 2022-12-06 | $118.86 | $385.45 | 4,494,800 | — | — |
| 2022-12-05 | $120.96 | $392.26 | 5,081,200 | — | — |
| 2022-12-02 | $127.07 | $412.07 | 5,488,000 | — | — |
| 2022-12-01 | $132.03 | $428.15 | 4,563,400 | — | — |
| 2022-11-30 | $133.62 | $433.31 | 8,274,300 | — | — |
| 2022-11-29 | $135.20 | $438.43 | 4,075,800 | — | — |
| 2022-11-28 | $134.84 | $437.27 | 3,393,000 | — | — |
| 2022-11-25 | $138.40 | $448.81 | 998,200 | — | — |
| 2022-11-23 | $139.21 | $451.44 | 2,878,200 | — | — |
| 2022-11-22 | $141.98 | $460.42 | 3,134,400 | — | — |
| 2022-11-21 | $135.96 | $440.90 | 3,927,500 | — | — |
| 2022-11-18 | $137.62 | $446.28 | 3,388,300 | — | — |
| 2022-11-17 | $137.91 | $447.22 | 2,897,600 | — | — |
| 2022-11-16 | $135.53 | $439.50 | 4,649,700 | — | — |
| 2022-11-15 | $140.71 | $453.12 | 4,765,800 | — | — |
| 2022-11-14 | $136.80 | $440.53 | 4,593,700 | — | — |
| 2022-11-11 | $133.96 | $431.39 | 4,438,000 | — | — |
| 2022-11-10 | $132.45 | $426.52 | 2,916,300 | — | — |
| 2022-11-09 | $128.00 | $412.19 | 4,125,900 | — | — |
| 2022-11-08 | $132.25 | $425.88 | 3,736,900 | — | — |
| 2022-11-07 | $131.78 | $424.37 | 3,767,900 | — | — |
| 2022-11-04 | $128.72 | $414.51 | 3,204,000 | — | — |
| 2022-11-03 | $129.71 | $417.70 | 3,218,900 | — | — |
| 2022-11-02 | $125.83 | $405.21 | 4,053,600 | — | — |
| 2022-11-01 | $130.00 | $418.63 | 3,974,000 | — | — |
| 2022-10-31 | $125.55 | $404.30 | 4,265,100 | — | — |
| 2022-10-28 | $125.98 | $405.69 | 3,505,100 | — | — |
| 2022-10-27 | $128.27 | $413.06 | 3,488,600 | — | — |
| 2022-10-26 | $126.74 | $408.14 | 3,306,600 | — | — |
| 2022-10-25 | $126.80 | $408.33 | 4,396,400 | — | — |
| 2022-10-24 | $129.22 | $416.12 | 4,596,000 | — | — |
| 2022-10-21 | $127.74 | $411.36 | 3,401,900 | — | — |
| 2022-10-20 | $124.44 | $400.73 | 4,177,600 | — | — |
| 2022-10-19 | $123.96 | $399.18 | 4,692,900 | — | — |
| 2022-10-18 | $117.70 | $379.03 | 4,929,400 | — | — |
| 2022-10-17 | $115.50 | $371.94 | 3,712,400 | — | — |
| 2022-10-14 | $114.12 | $367.50 | 3,737,800 | — | — |
| 2022-10-13 | $120.86 | $389.20 | 4,495,600 | — | — |
| 2022-10-12 | $115.20 | $370.97 | 4,252,300 | — | — |
| 2022-10-11 | $109.69 | $353.23 | 2,874,900 | — | — |
| 2022-10-10 | $110.86 | $357.00 | 3,494,700 | — | — |
| 2022-10-07 | $113.78 | $366.40 | 4,557,800 | — | — |
| 2022-10-06 | $119.22 | $383.92 | 2,858,000 | — | — |
| 2022-10-05 | $118.09 | $380.28 | 4,207,200 | — | — |
| 2022-10-04 | $117.58 | $378.64 | 4,324,800 | — | — |
| 2022-10-03 | $112.31 | $361.67 | 3,970,400 | — | — |
| 2022-09-30 | $106.85 | $344.09 | 3,718,500 | — | — |
| 2022-09-29 | $107.24 | $345.34 | 3,152,900 | — | — |
| 2022-09-28 | $108.80 | $350.36 | 4,073,900 | — | — |
| 2022-09-27 | $101.17 | $325.79 | 3,256,400 | — | — |
| 2022-09-26 | $97.89 | $315.23 | 4,691,700 | — | — |
| 2022-09-23 | $100.57 | $323.86 | 5,809,100 | — | — |
| 2022-09-22 | $107.59 | $346.47 | 3,026,800 | — | — |
| 2022-09-21 | $105.53 | $339.83 | 4,301,300 | — | — |
| 2022-09-20 | $107.42 | $345.92 | 4,195,800 | — | — |
| 2022-09-19 | $104.67 | $337.07 | 3,491,600 | — | — |
| 2022-09-16 | $104.46 | $336.39 | 10,339,900 | — | — |
| 2022-09-15 | $105.16 | $338.64 | 6,351,600 | — | — |
| 2022-09-14 | $109.59 | $352.91 | 5,043,600 | — | — |
| 2022-09-13 | $111.33 | $358.51 | 2,936,900 | — | — |
| 2022-09-12 | $114.25 | $367.92 | 2,516,400 | — | — |
| 2022-09-09 | $113.32 | $364.92 | 2,594,400 | — | — |
| 2022-09-08 | $111.93 | $360.44 | 2,714,200 | — | — |
| 2022-09-07 | $112.62 | $362.67 | 3,052,800 | — | — |
| 2022-09-06 | $112.78 | $363.18 | 2,637,600 | — | — |
| 2022-09-02 | $113.82 | $366.53 | 3,772,200 | — | — |
| 2022-09-01 | $110.64 | $356.29 | 4,500,700 | — | — |
| 2022-08-31 | $117.12 | $377.16 | 4,688,000 | — | — |
| 2022-08-30 | $118.03 | $380.09 | 4,032,700 | — | — |
| 2022-08-29 | $123.42 | $397.45 | 3,336,000 | — | — |
| 2022-08-26 | $121.88 | $392.49 | 3,077,100 | — | — |
| 2022-08-25 | $123.36 | $397.25 | 4,014,700 | — | — |
| 2022-08-24 | $122.12 | $393.26 | 3,423,800 | — | — |
| 2022-08-23 | $122.11 | $393.23 | 3,179,400 | — | — |
| 2022-08-22 | $119.13 | $383.63 | 2,774,200 | — | — |
| 2022-08-19 | $118.55 | $381.76 | 2,667,500 | — | — |
| 2022-08-18 | $118.79 | $382.54 | 4,531,900 | — | — |
| 2022-08-17 | $117.75 | $379.19 | 4,093,900 | — | — |
| 2022-08-16 | $113.31 | $364.89 | 3,353,100 | — | — |
| 2022-08-15 | $111.95 | $360.51 | 3,822,600 | — | — |
| 2022-08-12 | $115.19 | $370.94 | 2,413,100 | — | — |
| 2022-08-11 | $114.09 | $367.40 | 3,752,300 | — | — |
| 2022-08-10 | $111.76 | $359.90 | 4,384,600 | — | — |
| 2022-08-09 | $110.67 | $356.39 | 3,535,800 | — | — |
| 2022-08-08 | $106.39 | $342.60 | 2,959,600 | — | — |
| 2022-08-05 | $104.99 | $338.10 | 3,680,500 | — | — |
| 2022-08-04 | $104.33 | $335.97 | 5,451,800 | — | — |
| 2022-08-03 | $107.81 | $347.18 | 5,096,200 | — | — |
| 2022-08-02 | $112.99 | $360.70 | 4,282,400 | — | — |
| 2022-08-01 | $110.65 | $353.23 | 3,960,500 | — | — |
| 2022-07-29 | $110.77 | $353.61 | 6,066,700 | — | — |
| 2022-07-28 | $109.51 | $349.59 | 6,920,500 | — | — |
| 2022-07-27 | $111.50 | $355.95 | 4,220,500 | — | — |
| 2022-07-26 | $107.63 | $343.59 | 2,853,100 | — | — |
| 2022-07-25 | $109.32 | $348.99 | 3,740,200 | — | — |
| 2022-07-22 | $104.02 | $332.07 | 3,855,300 | — | — |
| 2022-07-21 | $104.15 | $332.48 | 4,933,800 | — | — |
| 2022-07-20 | $109.28 | $348.86 | 2,720,600 | — | — |
| 2022-07-19 | $108.74 | $347.13 | 2,933,300 | — | — |
| 2022-07-18 | $106.31 | $339.38 | 3,145,000 | — | — |
| 2022-07-15 | $104.59 | $333.89 | 2,791,900 | — | — |
| 2022-07-14 | $100.78 | $321.72 | 5,118,100 | — | — |
| 2022-07-13 | $102.39 | $326.86 | 3,118,800 | — | — |
| 2022-07-12 | $104.86 | $334.75 | 3,152,500 | — | — |
| 2022-07-11 | $107.79 | $344.10 | 2,940,100 | — | — |
| 2022-07-08 | $107.03 | $341.68 | 3,675,200 | — | — |
| 2022-07-07 | $106.34 | $339.47 | 4,351,400 | — | — |
| 2022-07-06 | $101.71 | $324.69 | 5,496,200 | — | — |
| 2022-07-05 | $103.59 | $330.69 | 5,314,100 | — | — |
| 2022-07-01 | $107.98 | $344.71 | 4,355,400 | — | — |
| 2022-06-30 | $106.28 | $339.28 | 6,085,100 | — | — |
| 2022-06-29 | $108.85 | $347.49 | 5,579,200 | — | — |
| 2022-06-28 | $116.25 | $371.11 | 8,607,800 | — | — |
| 2022-06-27 | $112.24 | $358.31 | 8,892,300 | — | — |
| 2022-06-24 | $103.93 | $331.78 | 15,070,000 | — | — |
| 2022-06-23 | $104.53 | $333.69 | 10,350,200 | — | — |
| 2022-06-22 | $113.13 | $361.15 | 8,293,700 | — | — |
| 2022-06-21 | $116.47 | $371.81 | 8,833,500 | — | — |
| 2022-06-17 | $112.44 | $358.95 | 15,530,900 | — | — |
| 2022-06-16 | $118.74 | $379.06 | 10,800,600 | — | — |
| 2022-06-15 | $128.30 | $409.58 | 8,490,700 | — | — |
| 2022-06-14 | $133.75 | $426.97 | 5,183,500 | — | — |
| 2022-06-13 | $131.61 | $420.14 | 6,435,900 | — | — |
| 2022-06-10 | $140.51 | $448.55 | 4,770,800 | — | — |
| 2022-06-09 | $143.41 | $457.81 | 4,330,800 | — | — |
| 2022-06-08 | $143.77 | $458.96 | 5,828,200 | — | — |
| 2022-06-07 | $145.08 | $463.14 | 5,637,700 | — | — |
| 2022-06-06 | $138.69 | $442.74 | 4,451,200 | — | — |
| 2022-06-03 | $135.42 | $432.31 | 4,860,400 | — | — |
| 2022-06-02 | $133.62 | $426.56 | 4,476,100 | — | — |
| 2022-06-01 | $132.55 | $423.14 | 3,974,000 | — | — |
| 2022-05-31 | $129.60 | $413.73 | 6,325,300 | — | — |
| 2022-05-27 | $131.81 | $420.78 | 4,518,900 | — | — |
| 2022-05-26 | $128.12 | $409.00 | 4,887,400 | — | — |
| 2022-05-25 | $127.34 | $406.51 | 5,677,200 | — | — |
| 2022-05-24 | $124.21 | $396.52 | 3,677,600 | — | — |
| 2022-05-23 | $123.96 | $395.72 | 5,266,200 | — | — |
| 2022-05-20 | $122.98 | $392.59 | 5,095,700 | — | — |
| 2022-05-19 | $124.26 | $396.68 | 5,401,700 | — | — |
| 2022-05-18 | $124.68 | $398.02 | 5,436,900 | — | — |
| 2022-05-17 | $128.06 | $408.81 | 5,185,000 | — | — |
| 2022-05-16 | $127.78 | $407.92 | 4,599,100 | — | — |
| 2022-05-13 | $124.70 | $398.08 | 3,800,700 | — | — |
| 2022-05-12 | $120.41 | $384.39 | 3,800,100 | — | — |
| 2022-05-11 | $120.42 | $384.42 | 5,003,800 | — | — |
| 2022-05-10 | $120.97 | $383.05 | 7,048,800 | — | — |
| 2022-05-09 | $118.45 | $375.07 | 8,179,500 | — | — |
| 2022-05-06 | $129.18 | $409.05 | 4,400,100 | — | — |
| 2022-05-05 | $125.83 | $398.44 | 5,801,000 | — | — |
| 2022-05-04 | $128.23 | $406.04 | 8,342,100 | — | — |
| 2022-05-03 | $121.40 | $384.41 | 5,823,700 | — | — |
| 2022-05-02 | $116.60 | $369.21 | 6,708,000 | — | — |
| 2022-04-29 | $111.48 | $353.00 | 5,963,400 | — | — |
| 2022-04-28 | $115.53 | $365.82 | 6,427,700 | — | — |
| 2022-04-27 | $109.51 | $346.76 | 5,539,700 | — | — |
| 2022-04-26 | $105.14 | $332.92 | 6,731,800 | — | — |
| 2022-04-25 | $100.88 | $319.43 | 6,651,200 | — | — |
| 2022-04-22 | $103.05 | $326.31 | 3,767,700 | — | — |
| 2022-04-21 | $104.91 | $332.19 | 3,977,500 | — | — |
| 2022-04-20 | $108.07 | $342.20 | 3,289,700 | — | — |
| 2022-04-19 | $107.74 | $341.16 | 5,141,800 | — | — |
| 2022-04-18 | $110.35 | $349.42 | 4,813,300 | — | — |
| 2022-04-14 | $104.86 | $332.04 | 3,794,100 | — | — |
| 2022-04-13 | $103.94 | $329.12 | 3,899,900 | — | — |
| 2022-04-12 | $100.79 | $319.15 | 4,189,900 | — | — |
| 2022-04-11 | $100.90 | $319.50 | 3,705,900 | — | — |
| 2022-04-08 | $103.22 | $326.84 | 3,291,200 | — | — |
| 2022-04-07 | $103.33 | $327.19 | 3,700,000 | — | — |
| 2022-04-06 | $103.30 | $327.10 | 3,994,300 | — | — |
| 2022-04-05 | $101.46 | $321.27 | 3,818,700 | — | — |
| 2022-04-04 | $100.74 | $318.99 | 2,668,100 | — | — |
| 2022-04-01 | $101.27 | $320.67 | 3,301,800 | — | — |
| 2022-03-31 | $101.54 | $321.52 | 5,261,500 | — | — |
| 2022-03-30 | $100.50 | $318.23 | 4,192,600 | — | — |
| 2022-03-29 | $96.68 | $306.13 | 2,898,500 | — | — |
| 2022-03-28 | $96.37 | $305.15 | 3,087,500 | — | — |
| 2022-03-25 | $97.25 | $307.94 | 3,210,700 | — | — |
| 2022-03-24 | $96.44 | $305.37 | 3,398,800 | — | — |
| 2022-03-23 | $95.52 | $302.46 | 3,968,100 | — | — |
| 2022-03-22 | $93.59 | $296.35 | 3,529,700 | — | — |
| 2022-03-21 | $94.26 | $298.47 | 4,735,700 | — | — |
| 2022-03-18 | $90.43 | $286.34 | 7,593,200 | — | — |
| 2022-03-17 | $89.09 | $282.10 | 4,175,700 | — | — |
| 2022-03-16 | $84.94 | $268.96 | 3,399,900 | — | — |
| 2022-03-15 | $84.41 | $267.28 | 6,187,600 | — | — |
| 2022-03-14 | $90.55 | $286.72 | 4,747,000 | — | — |
| 2022-03-11 | $91.67 | $290.27 | 6,776,800 | — | — |
| 2022-03-10 | $89.58 | $283.65 | 4,537,400 | — | — |
| 2022-03-09 | $87.14 | $275.93 | 7,787,100 | — | — |
| 2022-03-08 | $90.54 | $286.69 | 10,814,300 | — | — |
| 2022-03-07 | $84.01 | $266.02 | 5,611,700 | — | — |
| 2022-03-04 | $85.98 | $272.25 | 5,877,000 | — | — |
| 2022-03-03 | $84.19 | $266.59 | 3,359,000 | — | — |
| 2022-03-02 | $83.62 | $264.78 | 4,917,700 | — | — |
| 2022-03-01 | $80.63 | $255.31 | 5,799,200 | — | — |
| 2022-02-28 | $83.51 | $264.43 | 6,226,900 | — | — |
| 2022-02-25 | $84.87 | $268.74 | 3,275,400 | — | — |
| 2022-02-24 | $83.84 | $265.48 | 5,802,200 | — | — |
| 2022-02-23 | $86.35 | $273.43 | 3,544,200 | — | — |
| 2022-02-22 | $85.84 | $271.81 | 3,638,800 | — | — |
| 2022-02-18 | $86.72 | $274.60 | 2,655,500 | — | — |
| 2022-02-17 | $87.04 | $275.61 | 3,024,400 | — | — |
| 2022-02-16 | $88.04 | $278.78 | 4,920,000 | — | — |
| 2022-02-15 | $88.53 | $280.33 | 3,627,000 | — | — |
| 2022-02-14 | $89.72 | $284.10 | 4,349,100 | — | — |
| 2022-02-11 | $92.00 | $291.32 | 6,433,600 | — | — |
| 2022-02-10 | $89.89 | $284.63 | 5,166,500 | — | — |
| 2022-02-09 | $88.84 | $281.31 | 2,464,600 | — | — |
| 2022-02-08 | $88.49 | $280.20 | 3,128,500 | — | — |
| 2022-02-07 | $89.63 | $283.81 | 5,173,800 | — | — |
| 2022-02-04 | $86.70 | $274.53 | 3,717,500 | — | — |
| 2022-02-03 | $85.09 | $269.44 | 3,121,900 | — | — |
| 2022-02-02 | $86.61 | $274.25 | 4,797,100 | — | — |
| 2022-02-01 | $86.55 | $270.96 | 6,046,800 | — | — |
| 2022-01-31 | $82.97 | $259.75 | 4,649,400 | — | — |
| 2022-01-28 | $81.41 | $254.86 | 4,647,900 | — | — |
| 2022-01-27 | $81.98 | $256.65 | 5,821,200 | — | — |
| 2022-01-26 | $81.30 | $254.52 | 4,132,200 | — | — |
| 2022-01-25 | $81.16 | $254.08 | 4,948,100 | — | — |
| 2022-01-24 | $78.59 | $246.04 | 5,075,700 | — | — |
| 2022-01-21 | $79.29 | $248.23 | 5,994,900 | — | — |
| 2022-01-20 | $81.41 | $254.86 | 3,868,800 | — | — |
| 2022-01-19 | $84.21 | $263.63 | 2,786,800 | — | — |
| 2022-01-18 | $85.64 | $268.11 | 3,513,200 | — | — |
| 2022-01-14 | $85.20 | $266.73 | 3,121,300 | — | — |
| 2022-01-13 | $83.36 | $260.97 | 3,033,100 | — | — |
| 2022-01-12 | $84.37 | $264.13 | 3,192,500 | — | — |
| 2022-01-11 | $83.85 | $262.50 | 4,174,000 | — | — |
| 2022-01-10 | $81.03 | $253.67 | 3,975,900 | — | — |
| 2022-01-07 | $81.00 | $253.58 | 3,723,200 | — | — |
| 2022-01-06 | $80.16 | $250.95 | 4,248,200 | — | — |
| 2022-01-05 | $78.20 | $244.81 | 3,999,800 | — | — |
| 2022-01-04 | $78.51 | $245.78 | 4,171,700 | — | — |
| 2022-01-03 | $77.14 | $241.50 | 3,568,200 | — | — |