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 | $110.30 | $1,257.86 | 11,799,600 | — | — |
| 2022-12-29 | $109.20 | $1,245.32 | 10,534,000 | — | — |
| 2022-12-28 | $108.38 | $1,235.97 | 10,702,100 | — | — |
| 2022-12-27 | $110.19 | $1,256.61 | 11,962,100 | — | — |
| 2022-12-23 | $108.68 | $1,239.39 | 11,539,400 | — | — |
| 2022-12-22 | $105.88 | $1,207.46 | 13,213,000 | — | — |
| 2022-12-21 | $108.06 | $1,232.32 | 13,565,400 | — | — |
| 2022-12-20 | $106.69 | $1,216.69 | 14,680,000 | — | — |
| 2022-12-19 | $105.17 | $1,199.36 | 13,611,100 | — | — |
| 2022-12-16 | $104.70 | $1,194.00 | 54,596,600 | — | — |
| 2022-12-15 | $105.44 | $1,202.44 | 15,365,100 | — | — |
| 2022-12-14 | $106.46 | $1,214.07 | 17,597,300 | — | — |
| 2022-12-13 | $107.25 | $1,223.08 | 24,305,300 | — | — |
| 2022-12-12 | $106.09 | $1,209.85 | 20,413,200 | — | — |
| 2022-12-09 | $103.54 | $1,180.77 | 21,298,200 | — | — |
| 2022-12-08 | $104.42 | $1,190.81 | 21,128,800 | — | — |
| 2022-12-07 | $103.65 | $1,182.03 | 20,061,700 | — | — |
| 2022-12-06 | $103.88 | $1,184.65 | 21,197,000 | — | — |
| 2022-12-05 | $106.85 | $1,218.52 | 19,287,700 | — | — |
| 2022-12-02 | $109.86 | $1,252.85 | 15,248,400 | — | — |
| 2022-12-01 | $110.80 | $1,263.57 | 14,398,300 | — | — |
| 2022-11-30 | $111.34 | $1,269.72 | 23,158,100 | — | — |
| 2022-11-29 | $110.54 | $1,260.60 | 14,453,200 | — | — |
| 2022-11-28 | $109.81 | $1,252.28 | 23,015,500 | — | — |
| 2022-11-25 | $113.21 | $1,291.05 | 7,136,000 | — | — |
| 2022-11-23 | $113.61 | $1,295.61 | 11,546,700 | — | — |
| 2022-11-22 | $114.18 | $1,302.11 | 17,719,100 | — | — |
| 2022-11-21 | $110.97 | $1,265.50 | 20,973,000 | — | — |
| 2022-11-18 | $112.08 | $1,278.16 | 15,415,000 | — | — |
| 2022-11-17 | $113.06 | $1,289.34 | 12,425,900 | — | — |
| 2022-11-16 | $112.91 | $1,287.63 | 13,591,000 | — | — |
| 2022-11-15 | $114.13 | $1,301.54 | 19,373,800 | — | — |
| 2022-11-14 | $113.37 | $1,292.87 | 20,858,300 | — | — |
| 2022-11-11 | $113.95 | $1,289.11 | 20,518,900 | — | — |
| 2022-11-10 | $110.50 | $1,250.08 | 20,146,700 | — | — |
| 2022-11-09 | $108.90 | $1,231.98 | 19,522,800 | — | — |
| 2022-11-08 | $114.00 | $1,289.68 | 14,661,000 | — | — |
| 2022-11-07 | $113.64 | $1,285.60 | 16,008,000 | — | — |
| 2022-11-04 | $112.31 | $1,270.56 | 17,541,500 | — | — |
| 2022-11-03 | $111.10 | $1,256.87 | 17,103,700 | — | — |
| 2022-11-02 | $109.61 | $1,240.01 | 20,654,200 | — | — |
| 2022-11-01 | $111.91 | $1,266.03 | 22,213,100 | — | — |
| 2022-10-31 | $110.81 | $1,253.59 | 26,401,800 | — | — |
| 2022-10-28 | $110.70 | $1,252.34 | 28,169,400 | — | — |
| 2022-10-27 | $107.55 | $1,216.71 | 18,214,000 | — | — |
| 2022-10-26 | $107.14 | $1,212.07 | 17,383,800 | — | — |
| 2022-10-25 | $105.88 | $1,197.81 | 15,719,800 | — | — |
| 2022-10-24 | $106.60 | $1,205.96 | 17,024,200 | — | — |
| 2022-10-21 | $105.86 | $1,197.59 | 22,814,100 | — | — |
| 2022-10-20 | $103.93 | $1,175.75 | 17,649,000 | — | — |
| 2022-10-19 | $103.79 | $1,174.17 | 20,921,700 | — | — |
| 2022-10-18 | $100.80 | $1,140.34 | 14,065,400 | — | — |
| 2022-10-17 | $100.62 | $1,138.31 | 14,283,200 | — | — |
| 2022-10-14 | $99.19 | $1,122.13 | 15,222,000 | — | — |
| 2022-10-13 | $101.87 | $1,152.45 | 22,019,100 | — | — |
| 2022-10-12 | $98.43 | $1,113.53 | 12,635,800 | — | — |
| 2022-10-11 | $98.00 | $1,108.67 | 17,804,100 | — | — |
| 2022-10-10 | $98.84 | $1,118.17 | 16,786,100 | — | — |
| 2022-10-07 | $101.03 | $1,142.95 | 24,507,600 | — | — |
| 2022-10-06 | $102.06 | $1,154.60 | 29,124,700 | — | — |
| 2022-10-05 | $99.12 | $1,121.34 | 34,857,700 | — | — |
| 2022-10-04 | $95.27 | $1,077.78 | 22,133,700 | — | — |
| 2022-10-03 | $91.92 | $1,039.89 | 23,881,300 | — | — |
| 2022-09-30 | $87.31 | $987.73 | 21,357,600 | — | — |
| 2022-09-29 | $88.68 | $1,003.23 | 17,896,000 | — | — |
| 2022-09-28 | $88.86 | $1,005.27 | 19,543,300 | — | — |
| 2022-09-27 | $85.74 | $969.97 | 17,307,300 | — | — |
| 2022-09-26 | $83.98 | $950.06 | 22,043,400 | — | — |
| 2022-09-23 | $85.75 | $970.08 | 27,738,800 | — | — |
| 2022-09-22 | $90.57 | $1,024.61 | 16,139,400 | — | — |
| 2022-09-21 | $90.95 | $1,028.91 | 17,332,400 | — | — |
| 2022-09-20 | $92.44 | $1,045.77 | 14,712,500 | — | — |
| 2022-09-19 | $93.20 | $1,054.37 | 15,342,100 | — | — |
| 2022-09-16 | $93.21 | $1,054.48 | 37,874,700 | — | — |
| 2022-09-15 | $94.83 | $1,072.81 | 21,092,300 | — | — |
| 2022-09-14 | $97.67 | $1,104.94 | 22,655,700 | — | — |
| 2022-09-13 | $95.33 | $1,078.46 | 18,229,100 | — | — |
| 2022-09-12 | $97.61 | $1,104.26 | 16,118,900 | — | — |
| 2022-09-09 | $96.50 | $1,091.70 | 17,158,000 | — | — |
| 2022-09-08 | $94.91 | $1,073.71 | 18,759,200 | — | — |
| 2022-09-07 | $94.14 | $1,065.00 | 16,274,700 | — | — |
| 2022-09-06 | $94.95 | $1,074.16 | 19,201,500 | — | — |
| 2022-09-02 | $95.59 | $1,081.40 | 18,206,800 | — | — |
| 2022-09-01 | $93.87 | $1,061.95 | 16,423,000 | — | — |
| 2022-08-31 | $95.59 | $1,081.40 | 18,340,900 | — | — |
| 2022-08-30 | $96.31 | $1,089.55 | 17,086,800 | — | — |
| 2022-08-29 | $100.12 | $1,132.65 | 23,059,200 | — | — |
| 2022-08-26 | $97.87 | $1,107.20 | 15,531,400 | — | — |
| 2022-08-25 | $99.09 | $1,121.00 | 15,305,700 | — | — |
| 2022-08-24 | $98.58 | $1,115.23 | 17,050,300 | — | — |
| 2022-08-23 | $98.00 | $1,108.67 | 23,764,700 | — | — |
| 2022-08-22 | $94.01 | $1,063.53 | 16,019,900 | — | — |
| 2022-08-19 | $94.08 | $1,064.32 | 16,128,600 | — | — |
| 2022-08-18 | $94.38 | $1,067.72 | 17,770,400 | — | — |
| 2022-08-17 | $92.20 | $1,043.05 | 13,678,000 | — | — |
| 2022-08-16 | $91.46 | $1,034.68 | 14,038,200 | — | — |
| 2022-08-15 | $92.32 | $1,044.41 | 20,755,200 | — | — |
| 2022-08-12 | $94.00 | $1,063.42 | 15,058,200 | — | — |
| 2022-08-11 | $93.19 | $1,054.25 | 18,797,900 | — | — |
| 2022-08-10 | $91.45 | $1,024.61 | 18,302,000 | — | — |
| 2022-08-09 | $90.59 | $1,014.98 | 19,083,400 | — | — |
| 2022-08-08 | $88.95 | $996.60 | 14,458,500 | — | — |
| 2022-08-05 | $88.45 | $991.00 | 17,408,000 | — | — |
| 2022-08-04 | $87.19 | $976.88 | 31,821,500 | — | — |
| 2022-08-03 | $91.02 | $1,019.80 | 23,580,800 | — | — |
| 2022-08-02 | $94.07 | $1,053.97 | 16,722,500 | — | — |
| 2022-08-01 | $94.48 | $1,058.56 | 20,793,200 | — | — |
| 2022-07-29 | $96.93 | $1,086.01 | 29,825,800 | — | — |
| 2022-07-28 | $92.64 | $1,037.95 | 20,353,100 | — | — |
| 2022-07-27 | $91.57 | $1,025.96 | 18,047,000 | — | — |
| 2022-07-26 | $89.63 | $1,004.22 | 15,141,200 | — | — |
| 2022-07-25 | $89.98 | $1,008.14 | 17,536,400 | — | — |
| 2022-07-22 | $87.08 | $975.65 | 15,479,500 | — | — |
| 2022-07-21 | $87.75 | $983.16 | 21,375,700 | — | — |
| 2022-07-20 | $89.24 | $999.85 | 16,584,400 | — | — |
| 2022-07-19 | $88.27 | $988.98 | 18,248,900 | — | — |
| 2022-07-18 | $86.10 | $964.67 | 19,395,800 | — | — |
| 2022-07-15 | $84.54 | $947.19 | 17,243,700 | — | — |
| 2022-07-14 | $83.14 | $931.51 | 26,343,000 | — | — |
| 2022-07-13 | $84.84 | $950.55 | 19,928,600 | — | — |
| 2022-07-12 | $84.50 | $946.75 | 21,013,000 | — | — |
| 2022-07-11 | $85.64 | $959.52 | 15,603,800 | — | — |
| 2022-07-08 | $86.08 | $964.45 | 17,673,800 | — | — |
| 2022-07-07 | $85.94 | $962.88 | 23,817,400 | — | — |
| 2022-07-06 | $83.28 | $933.08 | 33,375,700 | — | — |
| 2022-07-05 | $84.81 | $950.22 | 34,591,100 | — | — |
| 2022-07-01 | $87.55 | $980.92 | 26,327,900 | — | — |
| 2022-06-30 | $85.64 | $959.52 | 39,948,100 | — | — |
| 2022-06-29 | $88.12 | $987.30 | 25,400,900 | — | — |
| 2022-06-28 | $91.50 | $1,025.17 | 33,096,900 | — | — |
| 2022-06-27 | $89.03 | $997.50 | 25,478,700 | — | — |
| 2022-06-24 | $86.90 | $973.63 | 26,639,000 | — | — |
| 2022-06-23 | $85.21 | $954.70 | 35,757,200 | — | — |
| 2022-06-22 | $87.86 | $984.39 | 29,727,200 | — | — |
| 2022-06-21 | $91.48 | $1,024.95 | 35,951,500 | — | — |
| 2022-06-17 | $86.12 | $964.90 | 64,610,200 | — | — |
| 2022-06-16 | $91.39 | $1,023.94 | 35,696,700 | — | — |
| 2022-06-15 | $94.89 | $1,063.16 | 29,620,800 | — | — |
| 2022-06-14 | $96.10 | $1,076.71 | 31,264,000 | — | — |
| 2022-06-13 | $95.85 | $1,073.91 | 33,421,000 | — | — |
| 2022-06-10 | $100.46 | $1,125.56 | 30,950,500 | — | — |
| 2022-06-09 | $102.33 | $1,146.51 | 26,607,000 | — | — |
| 2022-06-08 | $104.59 | $1,171.84 | 31,613,200 | — | — |
| 2022-06-07 | $103.37 | $1,158.17 | 37,810,200 | — | — |
| 2022-06-06 | $98.84 | $1,107.41 | 20,682,100 | — | — |
| 2022-06-03 | $99.09 | $1,110.21 | 21,038,200 | — | — |
| 2022-06-02 | $97.67 | $1,094.30 | 19,089,100 | — | — |
| 2022-06-01 | $97.84 | $1,096.21 | 25,815,400 | — | — |
| 2022-05-31 | $96.00 | $1,075.59 | 44,888,100 | — | — |
| 2022-05-27 | $97.59 | $1,093.41 | 25,588,800 | — | — |
| 2022-05-26 | $96.64 | $1,082.76 | 24,314,800 | — | — |
| 2022-05-25 | $96.30 | $1,078.95 | 29,947,800 | — | — |
| 2022-05-24 | $94.40 | $1,057.67 | 24,293,300 | — | — |
| 2022-05-23 | $93.89 | $1,051.95 | 27,239,300 | — | — |
| 2022-05-20 | $91.86 | $1,029.21 | 28,795,000 | — | — |
| 2022-05-19 | $91.14 | $1,021.14 | 24,387,400 | — | — |
| 2022-05-18 | $90.65 | $1,015.65 | 25,451,200 | — | — |
| 2022-05-17 | $92.11 | $1,032.01 | 23,120,700 | — | — |
| 2022-05-16 | $90.95 | $1,019.01 | 26,101,200 | — | — |
| 2022-05-13 | $88.86 | $995.59 | 25,798,400 | — | — |
| 2022-05-12 | $86.30 | $966.91 | 29,491,500 | — | — |
| 2022-05-11 | $86.79 | $962.54 | 33,020,600 | — | — |
| 2022-05-10 | $85.02 | $942.91 | 34,483,200 | — | — |
| 2022-05-09 | $84.46 | $936.70 | 45,851,600 | — | — |
| 2022-05-06 | $91.69 | $1,016.89 | 29,619,300 | — | — |
| 2022-05-05 | $90.31 | $1,001.58 | 41,013,400 | — | — |
| 2022-05-04 | $91.70 | $1,017.00 | 46,188,400 | — | — |
| 2022-05-03 | $88.19 | $978.07 | 33,908,100 | — | — |
| 2022-05-02 | $86.41 | $958.33 | 36,335,200 | — | — |
| 2022-04-29 | $85.25 | $945.46 | 34,656,500 | — | — |
| 2022-04-28 | $87.20 | $967.09 | 33,683,800 | — | — |
| 2022-04-27 | $84.64 | $938.70 | 32,773,000 | — | — |
| 2022-04-26 | $82.29 | $912.64 | 28,941,500 | — | — |
| 2022-04-25 | $82.26 | $912.30 | 37,698,300 | — | — |
| 2022-04-22 | $85.13 | $944.13 | 23,591,600 | — | — |
| 2022-04-21 | $87.03 | $965.20 | 29,010,900 | — | — |
| 2022-04-20 | $87.96 | $975.52 | 20,689,400 | — | — |
| 2022-04-19 | $87.76 | $973.30 | 20,382,600 | — | — |
| 2022-04-18 | $88.55 | $982.06 | 19,032,300 | — | — |
| 2022-04-14 | $87.83 | $974.08 | 24,566,400 | — | — |
| 2022-04-13 | $86.81 | $962.76 | 19,306,800 | — | — |
| 2022-04-12 | $85.60 | $949.35 | 22,444,200 | — | — |
| 2022-04-11 | $83.85 | $929.94 | 21,800,100 | — | — |
| 2022-04-08 | $86.84 | $963.10 | 24,866,500 | — | — |
| 2022-04-07 | $85.05 | $943.25 | 26,122,000 | — | — |
| 2022-04-06 | $83.65 | $927.72 | 24,768,200 | — | — |
| 2022-04-05 | $82.73 | $917.52 | 21,753,100 | — | — |
| 2022-04-04 | $83.16 | $922.28 | 20,869,400 | — | — |
| 2022-04-01 | $83.12 | $921.84 | 18,671,100 | — | — |
| 2022-03-31 | $82.59 | $915.96 | 27,861,500 | — | — |
| 2022-03-30 | $83.78 | $929.16 | 22,079,000 | — | — |
| 2022-03-29 | $82.37 | $913.52 | 27,036,300 | — | — |
| 2022-03-28 | $82.81 | $918.40 | 21,552,400 | — | — |
| 2022-03-25 | $85.20 | $944.91 | 22,398,300 | — | — |
| 2022-03-24 | $83.38 | $924.72 | 19,871,600 | — | — |
| 2022-03-23 | $83.13 | $921.95 | 27,716,300 | — | — |
| 2022-03-22 | $81.84 | $907.65 | 23,132,200 | — | — |
| 2022-03-21 | $82.20 | $911.64 | 33,089,300 | — | — |
| 2022-03-18 | $78.67 | $872.49 | 41,461,500 | — | — |
| 2022-03-17 | $78.98 | $875.93 | 34,041,900 | — | — |
| 2022-03-16 | $76.93 | $853.19 | 37,812,300 | — | — |
| 2022-03-15 | $77.22 | $856.41 | 47,957,900 | — | — |
| 2022-03-14 | $81.88 | $908.09 | 37,462,600 | — | — |
| 2022-03-11 | $84.92 | $941.80 | 35,303,400 | — | — |
| 2022-03-10 | $85.36 | $946.68 | 44,644,200 | — | — |
| 2022-03-09 | $82.79 | $918.18 | 65,466,700 | — | — |
| 2022-03-08 | $87.78 | $973.52 | 72,082,300 | — | — |
| 2022-03-07 | $87.12 | $966.20 | 55,207,900 | — | — |
| 2022-03-04 | $84.09 | $932.60 | 42,802,200 | — | — |
| 2022-03-03 | $81.04 | $898.77 | 30,196,600 | — | — |
| 2022-03-02 | $80.53 | $893.12 | 44,321,400 | — | — |
| 2022-03-01 | $79.17 | $878.03 | 40,002,300 | — | — |
| 2022-02-28 | $78.42 | $869.72 | 32,204,600 | — | — |
| 2022-02-25 | $77.84 | $863.28 | 28,310,300 | — | — |
| 2022-02-24 | $75.80 | $840.66 | 46,199,900 | — | — |
| 2022-02-23 | $76.77 | $851.42 | 25,385,000 | — | — |
| 2022-02-22 | $76.46 | $847.98 | 35,947,800 | — | — |
| 2022-02-18 | $77.36 | $857.96 | 23,394,800 | — | — |
| 2022-02-17 | $78.23 | $867.61 | 23,738,800 | — | — |
| 2022-02-16 | $78.35 | $868.94 | 21,733,800 | — | — |
| 2022-02-15 | $77.99 | $864.95 | 25,075,100 | — | — |
| 2022-02-14 | $78.98 | $875.93 | 34,652,800 | — | — |
| 2022-02-11 | $80.21 | $889.57 | 42,002,100 | — | — |
| 2022-02-10 | $78.24 | $867.72 | 28,527,700 | — | — |
| 2022-02-09 | $79.00 | $876.15 | 40,106,100 | — | — |
| 2022-02-08 | $80.26 | $880.36 | 34,356,300 | — | — |
| 2022-02-07 | $82.39 | $903.73 | 34,949,200 | — | — |
| 2022-02-04 | $81.41 | $892.98 | 32,197,500 | — | — |
| 2022-02-03 | $79.68 | $874.00 | 28,529,400 | — | — |
| 2022-02-02 | $80.62 | $884.31 | 30,299,300 | — | — |
| 2022-02-01 | $80.83 | $886.61 | 61,033,100 | — | — |
| 2022-01-31 | $75.96 | $833.20 | 36,085,500 | — | — |
| 2022-01-28 | $75.28 | $825.74 | 30,595,700 | — | — |
| 2022-01-27 | $75.12 | $823.98 | 29,174,700 | — | — |
| 2022-01-26 | $74.17 | $813.56 | 35,252,400 | — | — |
| 2022-01-25 | $74.93 | $821.90 | 39,278,400 | — | — |
| 2022-01-24 | $72.79 | $798.42 | 41,507,000 | — | — |
| 2022-01-21 | $72.17 | $791.62 | 35,995,200 | — | — |
| 2022-01-20 | $73.27 | $803.69 | 26,774,600 | — | — |
| 2022-01-19 | $73.11 | $801.93 | 26,431,600 | — | — |
| 2022-01-18 | $73.08 | $801.61 | 32,841,200 | — | — |
| 2022-01-14 | $71.87 | $788.33 | 23,012,900 | — | — |
| 2022-01-13 | $70.63 | $774.73 | 21,043,200 | — | — |
| 2022-01-12 | $71.14 | $780.33 | 23,045,100 | — | — |
| 2022-01-11 | $71.35 | $782.63 | 32,936,100 | — | — |
| 2022-01-10 | $68.47 | $751.04 | 22,760,300 | — | — |
| 2022-01-07 | $68.88 | $755.54 | 23,985,400 | — | — |
| 2022-01-06 | $68.32 | $749.39 | 30,668,500 | — | — |
| 2022-01-05 | $66.75 | $732.17 | 34,033,300 | — | — |
| 2022-01-04 | $65.93 | $723.18 | 38,584,000 | — | — |
| 2022-01-03 | $63.54 | $696.96 | 24,282,400 | — | — |