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
- 2020-12-10 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 | $85.50 | $85.50 | 3,372,500 | — | — |
| 2022-12-29 | $85.23 | $85.23 | 4,031,300 | — | — |
| 2022-12-28 | $82.49 | $82.49 | 4,931,700 | — | — |
| 2022-12-27 | $83.49 | $83.49 | 3,982,400 | — | — |
| 2022-12-23 | $85.25 | $85.25 | 3,057,700 | — | — |
| 2022-12-22 | $84.87 | $84.87 | 5,643,100 | — | — |
| 2022-12-21 | $87.07 | $87.07 | 5,594,800 | — | — |
| 2022-12-20 | $87.62 | $87.62 | 7,325,800 | — | — |
| 2022-12-19 | $85.93 | $85.93 | 4,717,100 | — | — |
| 2022-12-16 | $89.57 | $89.57 | 6,830,200 | — | — |
| 2022-12-15 | $90.61 | $90.61 | 5,332,000 | — | — |
| 2022-12-14 | $93.93 | $93.93 | 6,737,800 | — | — |
| 2022-12-13 | $93.34 | $93.34 | 7,378,900 | — | — |
| 2022-12-12 | $95.58 | $95.58 | 4,664,100 | — | — |
| 2022-12-09 | $94.70 | $94.70 | 4,405,800 | — | — |
| 2022-12-08 | $94.83 | $94.83 | 6,115,700 | — | — |
| 2022-12-07 | $91.50 | $91.50 | 12,640,500 | — | — |
| 2022-12-06 | $93.12 | $93.12 | 8,380,900 | — | — |
| 2022-12-05 | $98.51 | $98.51 | 3,601,500 | — | — |
| 2022-12-02 | $101.00 | $101.00 | 4,128,600 | — | — |
| 2022-12-01 | $101.27 | $101.27 | 5,040,300 | — | — |
| 2022-11-30 | $102.14 | $102.14 | 8,387,500 | — | — |
| 2022-11-29 | $95.38 | $95.38 | 3,694,000 | — | — |
| 2022-11-28 | $95.30 | $95.30 | 5,133,900 | — | — |
| 2022-11-25 | $97.67 | $97.67 | 2,245,100 | — | — |
| 2022-11-23 | $96.63 | $96.63 | 4,337,600 | — | — |
| 2022-11-22 | $95.28 | $95.28 | 5,951,600 | — | — |
| 2022-11-21 | $95.71 | $95.71 | 5,145,700 | — | — |
| 2022-11-18 | $97.77 | $97.77 | 5,913,100 | — | — |
| 2022-11-17 | $99.30 | $99.30 | 5,181,200 | — | — |
| 2022-11-16 | $104.43 | $104.43 | 3,681,800 | — | — |
| 2022-11-15 | $107.01 | $107.01 | 5,357,400 | — | — |
| 2022-11-14 | $105.16 | $105.16 | 4,951,400 | — | — |
| 2022-11-11 | $109.57 | $109.57 | 6,864,400 | — | — |
| 2022-11-10 | $102.40 | $102.40 | 7,343,000 | — | — |
| 2022-11-09 | $95.79 | $95.79 | 4,650,900 | — | — |
| 2022-11-08 | $98.90 | $98.90 | 7,829,400 | — | — |
| 2022-11-07 | $95.46 | $95.46 | 7,972,700 | — | — |
| 2022-11-04 | $96.09 | $96.09 | 9,717,400 | — | — |
| 2022-11-03 | $92.02 | $92.02 | 10,099,300 | — | — |
| 2022-11-02 | $94.41 | $94.41 | 29,191,400 | — | — |
| 2022-11-01 | $109.05 | $109.05 | 15,979,800 | — | — |
| 2022-10-31 | $106.91 | $106.91 | 10,733,800 | — | — |
| 2022-10-28 | $115.21 | $115.21 | 4,757,300 | — | — |
| 2022-10-27 | $112.06 | $112.06 | 4,594,000 | — | — |
| 2022-10-26 | $115.31 | $115.31 | 4,263,100 | — | — |
| 2022-10-25 | $118.45 | $118.45 | 6,278,900 | — | — |
| 2022-10-24 | $116.39 | $116.39 | 4,452,800 | — | — |
| 2022-10-21 | $119.95 | $119.95 | 4,146,100 | — | — |
| 2022-10-20 | $117.00 | $117.00 | 3,962,200 | — | — |
| 2022-10-19 | $116.87 | $116.87 | 3,408,900 | — | — |
| 2022-10-18 | $117.94 | $117.94 | 5,580,000 | — | — |
| 2022-10-17 | $116.50 | $116.50 | 5,423,900 | — | — |
| 2022-10-14 | $109.16 | $109.16 | 5,001,700 | — | — |
| 2022-10-13 | $112.65 | $112.65 | 6,172,500 | — | — |
| 2022-10-12 | $112.35 | $112.35 | 5,547,500 | — | — |
| 2022-10-11 | $106.82 | $106.82 | 5,696,700 | — | — |
| 2022-10-10 | $110.99 | $110.99 | 3,945,200 | — | — |
| 2022-10-07 | $108.54 | $108.54 | 3,352,700 | — | — |
| 2022-10-06 | $111.58 | $111.58 | 3,446,500 | — | — |
| 2022-10-05 | $111.76 | $111.76 | 4,008,700 | — | — |
| 2022-10-04 | $110.81 | $110.81 | 4,835,000 | — | — |
| 2022-10-03 | $105.00 | $105.00 | 6,208,900 | — | — |
| 2022-09-30 | $105.04 | $105.04 | 4,750,600 | — | — |
| 2022-09-29 | $106.66 | $106.66 | 4,259,500 | — | — |
| 2022-09-28 | $110.69 | $110.69 | 4,518,200 | — | — |
| 2022-09-27 | $106.37 | $106.37 | 5,081,000 | — | — |
| 2022-09-26 | $103.23 | $103.23 | 5,278,800 | — | — |
| 2022-09-23 | $101.75 | $101.75 | 6,245,600 | — | — |
| 2022-09-22 | $103.72 | $103.72 | 8,399,400 | — | — |
| 2022-09-21 | $114.01 | $114.01 | 6,898,700 | — | — |
| 2022-09-20 | $116.71 | $116.71 | 5,610,900 | — | — |
| 2022-09-19 | $118.78 | $118.78 | 4,715,400 | — | — |
| 2022-09-16 | $118.75 | $118.75 | 13,704,400 | — | — |
| 2022-09-15 | $125.04 | $125.04 | 6,606,100 | — | — |
| 2022-09-14 | $126.80 | $126.80 | 5,690,100 | — | — |
| 2022-09-13 | $121.54 | $121.54 | 7,126,500 | — | — |
| 2022-09-12 | $124.79 | $124.79 | 6,993,300 | — | — |
| 2022-09-09 | $123.48 | $123.48 | 5,413,300 | — | — |
| 2022-09-08 | $118.58 | $118.58 | 4,064,000 | — | — |
| 2022-09-07 | $116.07 | $116.07 | 4,619,300 | — | — |
| 2022-09-06 | $113.70 | $113.70 | 4,067,100 | — | — |
| 2022-09-02 | $113.64 | $113.64 | 4,121,700 | — | — |
| 2022-09-01 | $113.40 | $113.40 | 5,661,500 | — | — |
| 2022-08-31 | $113.12 | $113.12 | 6,191,600 | — | — |
| 2022-08-30 | $112.56 | $112.56 | 4,507,200 | — | — |
| 2022-08-29 | $113.54 | $113.54 | 4,620,600 | — | — |
| 2022-08-26 | $112.82 | $112.82 | 3,778,700 | — | — |
| 2022-08-25 | $117.03 | $117.03 | 4,021,600 | — | — |
| 2022-08-24 | $114.51 | $114.51 | 3,634,000 | — | — |
| 2022-08-23 | $111.60 | $111.60 | 5,447,200 | — | — |
| 2022-08-22 | $111.39 | $111.39 | 6,057,400 | — | — |
| 2022-08-19 | $114.76 | $114.76 | 5,288,800 | — | — |
| 2022-08-18 | $121.27 | $121.27 | 3,373,900 | — | — |
| 2022-08-17 | $121.87 | $121.87 | 4,336,200 | — | — |
| 2022-08-16 | $124.18 | $124.18 | 4,370,700 | — | — |
| 2022-08-15 | $126.04 | $126.04 | 4,884,700 | — | — |
| 2022-08-12 | $124.51 | $124.51 | 5,012,500 | — | — |
| 2022-08-11 | $121.50 | $121.50 | 8,110,100 | — | — |
| 2022-08-10 | $118.73 | $118.73 | 5,529,000 | — | — |
| 2022-08-09 | $114.44 | $114.44 | 4,201,200 | — | — |
| 2022-08-08 | $115.82 | $115.82 | 5,382,900 | — | — |
| 2022-08-05 | $117.11 | $117.11 | 6,495,000 | — | — |
| 2022-08-04 | $119.22 | $119.22 | 9,180,300 | — | — |
| 2022-08-03 | $115.02 | $115.02 | 23,354,900 | — | — |
| 2022-08-02 | $116.34 | $116.34 | 15,208,200 | — | — |
| 2022-08-01 | $111.20 | $111.20 | 6,019,500 | — | — |
| 2022-07-29 | $110.98 | $110.98 | 4,637,800 | — | — |
| 2022-07-28 | $108.84 | $108.84 | 4,471,900 | — | — |
| 2022-07-27 | $107.36 | $107.36 | 5,362,700 | — | — |
| 2022-07-26 | $101.91 | $101.91 | 4,191,000 | — | — |
| 2022-07-25 | $104.95 | $104.95 | 3,142,900 | — | — |
| 2022-07-22 | $103.97 | $103.97 | 4,243,900 | — | — |
| 2022-07-21 | $108.14 | $108.14 | 4,284,900 | — | — |
| 2022-07-20 | $107.73 | $107.73 | 6,834,100 | — | — |
| 2022-07-19 | $102.20 | $102.20 | 5,603,800 | — | — |
| 2022-07-18 | $97.67 | $97.67 | 7,171,500 | — | — |
| 2022-07-15 | $94.66 | $94.66 | 7,497,200 | — | — |
| 2022-07-14 | $91.05 | $91.05 | 8,334,600 | — | — |
| 2022-07-13 | $95.64 | $95.64 | 6,967,800 | — | — |
| 2022-07-12 | $96.55 | $96.55 | 4,170,200 | — | — |
| 2022-07-11 | $95.10 | $95.10 | 6,041,400 | — | — |
| 2022-07-08 | $97.35 | $97.35 | 5,669,500 | — | — |
| 2022-07-07 | $97.50 | $97.50 | 7,480,500 | — | — |
| 2022-07-06 | $92.88 | $92.88 | 5,703,000 | — | — |
| 2022-07-05 | $95.94 | $95.94 | 7,648,500 | — | — |
| 2022-07-01 | $91.41 | $91.41 | 5,995,400 | — | — |
| 2022-06-30 | $89.08 | $89.08 | 9,007,800 | — | — |
| 2022-06-29 | $93.93 | $93.93 | 6,522,600 | — | — |
| 2022-06-28 | $97.53 | $97.53 | 7,744,100 | — | — |
| 2022-06-27 | $101.50 | $101.50 | 7,352,100 | — | — |
| 2022-06-24 | $103.51 | $103.51 | 28,797,400 | — | — |
| 2022-06-23 | $95.72 | $95.72 | 12,340,800 | — | — |
| 2022-06-22 | $99.53 | $99.53 | 8,986,000 | — | — |
| 2022-06-21 | $102.27 | $102.27 | 6,532,700 | — | — |
| 2022-06-17 | $99.49 | $99.49 | 11,293,100 | — | — |
| 2022-06-16 | $93.26 | $93.26 | 9,435,700 | — | — |
| 2022-06-15 | $101.47 | $101.47 | 6,260,400 | — | — |
| 2022-06-14 | $98.87 | $98.87 | 5,915,300 | — | — |
| 2022-06-13 | $98.93 | $98.93 | 9,587,300 | — | — |
| 2022-06-10 | $108.91 | $108.91 | 6,936,900 | — | — |
| 2022-06-09 | $115.72 | $115.72 | 5,315,900 | — | — |
| 2022-06-08 | $123.77 | $123.77 | 3,775,600 | — | — |
| 2022-06-07 | $122.90 | $122.90 | 3,331,200 | — | — |
| 2022-06-06 | $122.02 | $122.02 | 4,160,200 | — | — |
| 2022-06-03 | $119.83 | $119.83 | 4,584,600 | — | — |
| 2022-06-02 | $121.26 | $121.26 | 5,166,200 | — | — |
| 2022-06-01 | $116.72 | $116.72 | 6,879,600 | — | — |
| 2022-05-31 | $120.87 | $120.87 | 9,117,600 | — | — |
| 2022-05-27 | $120.50 | $120.50 | 7,391,500 | — | — |
| 2022-05-26 | $114.30 | $114.30 | 6,883,200 | — | — |
| 2022-05-25 | $110.40 | $110.40 | 6,203,300 | — | — |
| 2022-05-24 | $106.24 | $106.24 | 6,415,800 | — | — |
| 2022-05-23 | $113.28 | $113.28 | 6,000,800 | — | — |
| 2022-05-20 | $112.55 | $112.55 | 6,961,900 | — | — |
| 2022-05-19 | $114.17 | $114.17 | 8,926,600 | — | — |
| 2022-05-18 | $108.03 | $108.03 | 9,718,700 | — | — |
| 2022-05-17 | $117.50 | $117.50 | 6,962,900 | — | — |
| 2022-05-16 | $114.44 | $114.44 | 7,588,400 | — | — |
| 2022-05-13 | $121.45 | $121.45 | 8,595,400 | — | — |
| 2022-05-12 | $115.94 | $115.94 | 9,264,300 | — | — |
| 2022-05-11 | $116.15 | $116.15 | 13,661,400 | — | — |
| 2022-05-10 | $116.13 | $116.13 | 13,638,500 | — | — |
| 2022-05-09 | $119.37 | $119.37 | 14,430,900 | — | — |
| 2022-05-06 | $135.84 | $135.84 | 9,573,100 | — | — |
| 2022-05-05 | $143.09 | $143.09 | 11,367,200 | — | — |
| 2022-05-04 | $156.18 | $156.18 | 20,598,100 | — | — |
| 2022-05-03 | $145.00 | $145.00 | 16,774,700 | — | — |
| 2022-05-02 | $152.78 | $152.78 | 5,945,300 | — | — |
| 2022-04-29 | $153.21 | $153.21 | 4,033,100 | — | — |
| 2022-04-28 | $159.74 | $159.74 | 4,854,500 | — | — |
| 2022-04-27 | $152.23 | $152.23 | 4,826,000 | — | — |
| 2022-04-26 | $153.04 | $153.04 | 4,075,000 | — | — |
| 2022-04-25 | $158.39 | $158.39 | 3,868,100 | — | — |
| 2022-04-22 | $156.09 | $156.09 | 3,863,400 | — | — |
| 2022-04-21 | $157.91 | $157.91 | 4,714,600 | — | — |
| 2022-04-20 | $164.55 | $164.55 | 3,997,900 | — | — |
| 2022-04-19 | $170.12 | $170.12 | 2,857,100 | — | — |
| 2022-04-18 | $165.74 | $165.74 | 3,339,900 | — | — |
| 2022-04-14 | $170.70 | $170.70 | 5,125,100 | — | — |
| 2022-04-13 | $171.85 | $171.85 | 7,211,900 | — | — |
| 2022-04-12 | $160.11 | $160.11 | 4,113,000 | — | — |
| 2022-04-11 | $160.25 | $160.25 | 3,877,200 | — | — |
| 2022-04-08 | $162.56 | $162.56 | 3,448,400 | — | — |
| 2022-04-07 | $165.91 | $165.91 | 4,146,600 | — | — |
| 2022-04-06 | $164.66 | $164.66 | 4,287,700 | — | — |
| 2022-04-05 | $171.21 | $171.21 | 4,065,000 | — | — |
| 2022-04-04 | $177.02 | $177.02 | 3,495,700 | — | — |
| 2022-04-01 | $173.07 | $173.07 | 3,644,900 | — | — |
| 2022-03-31 | $171.76 | $171.76 | 3,232,200 | — | — |
| 2022-03-30 | $173.63 | $173.63 | 3,707,400 | — | — |
| 2022-03-29 | $175.52 | $175.52 | 5,452,800 | — | — |
| 2022-03-28 | $167.65 | $167.65 | 3,829,800 | — | — |
| 2022-03-25 | $167.22 | $167.22 | 2,952,300 | — | — |
| 2022-03-24 | $170.83 | $170.83 | 4,223,500 | — | — |
| 2022-03-23 | $164.16 | $164.16 | 2,814,300 | — | — |
| 2022-03-22 | $166.44 | $166.44 | 4,099,900 | — | — |
| 2022-03-21 | $161.80 | $161.80 | 4,584,400 | — | — |
| 2022-03-18 | $167.00 | $167.00 | 8,467,500 | — | — |
| 2022-03-17 | $157.55 | $157.55 | 5,031,700 | — | — |
| 2022-03-16 | $155.75 | $155.75 | 7,105,400 | — | — |
| 2022-03-15 | $143.95 | $143.95 | 5,488,700 | — | — |
| 2022-03-14 | $138.50 | $138.50 | 6,330,200 | — | — |
| 2022-03-11 | $145.14 | $145.14 | 4,577,300 | — | — |
| 2022-03-10 | $151.80 | $151.80 | 5,302,500 | — | — |
| 2022-03-09 | $148.31 | $148.31 | 7,023,900 | — | — |
| 2022-03-08 | $142.13 | $142.13 | 9,587,000 | — | — |
| 2022-03-07 | $131.59 | $131.59 | 9,177,300 | — | — |
| 2022-03-04 | $142.70 | $142.70 | 8,390,800 | — | — |
| 2022-03-03 | $151.69 | $151.69 | 4,045,800 | — | — |
| 2022-03-02 | $157.53 | $157.53 | 5,028,300 | — | — |
| 2022-03-01 | $151.01 | $151.01 | 5,165,800 | — | — |
| 2022-02-28 | $151.49 | $151.49 | 11,078,500 | — | — |
| 2022-02-25 | $155.09 | $155.09 | 6,173,200 | — | — |
| 2022-02-24 | $158.26 | $158.26 | 10,354,600 | — | — |
| 2022-02-23 | $150.04 | $150.04 | 9,778,500 | — | — |
| 2022-02-22 | $165.24 | $165.24 | 8,392,600 | — | — |
| 2022-02-18 | $174.90 | $174.90 | 8,848,800 | — | — |
| 2022-02-17 | $183.60 | $183.60 | 7,779,200 | — | — |
| 2022-02-16 | $186.64 | $186.64 | 22,252,900 | — | — |
| 2022-02-15 | $180.07 | $180.07 | 11,733,900 | — | — |
| 2022-02-14 | $169.66 | $169.66 | 4,847,600 | — | — |
| 2022-02-11 | $166.53 | $166.53 | 6,464,400 | — | — |
| 2022-02-10 | $171.95 | $171.95 | 8,261,400 | — | — |
| 2022-02-09 | $169.53 | $169.53 | 4,868,300 | — | — |
| 2022-02-08 | $162.26 | $162.26 | 4,309,100 | — | — |
| 2022-02-07 | $157.91 | $157.91 | 4,690,700 | — | — |
| 2022-02-04 | $155.56 | $155.56 | 4,687,700 | — | — |
| 2022-02-03 | $149.57 | $149.57 | 4,577,100 | — | — |
| 2022-02-02 | $151.76 | $151.76 | 3,678,300 | — | — |
| 2022-02-01 | $156.94 | $156.94 | 3,799,300 | — | — |
| 2022-01-31 | $153.97 | $153.97 | 5,463,000 | — | — |
| 2022-01-28 | $142.77 | $142.77 | 5,604,400 | — | — |
| 2022-01-27 | $138.41 | $138.41 | 4,493,800 | — | — |
| 2022-01-26 | $142.14 | $142.14 | 6,990,300 | — | — |
| 2022-01-25 | $144.56 | $144.56 | 5,704,900 | — | — |
| 2022-01-24 | $147.90 | $147.90 | 14,606,600 | — | — |
| 2022-01-21 | $156.73 | $156.73 | 7,242,300 | — | — |
| 2022-01-20 | $158.00 | $158.00 | 4,941,900 | — | — |
| 2022-01-19 | $154.58 | $154.58 | 5,127,400 | — | — |
| 2022-01-18 | $154.69 | $154.69 | 5,775,400 | — | — |
| 2022-01-14 | $163.99 | $163.99 | 4,144,000 | — | — |
| 2022-01-13 | $166.00 | $166.00 | 4,893,800 | — | — |
| 2022-01-12 | $169.54 | $169.54 | 3,534,300 | — | — |
| 2022-01-11 | $168.61 | $168.61 | 5,331,600 | — | — |
| 2022-01-10 | $160.71 | $160.71 | 6,973,600 | — | — |
| 2022-01-07 | $166.05 | $166.05 | 5,624,600 | — | — |
| 2022-01-06 | $159.75 | $159.75 | 5,049,600 | — | — |
| 2022-01-05 | $162.25 | $162.25 | 4,804,600 | — | — |
| 2022-01-04 | $170.80 | $170.80 | 4,080,000 | — | — |
| 2022-01-03 | $172.68 | $172.68 | 4,224,900 | — | — |