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
- 1998-01-02 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 | $88.92 | $294.66 | 716,500 | — | — |
| 2022-12-29 | $90.01 | $298.27 | 805,300 | — | — |
| 2022-12-28 | $89.38 | $296.19 | 972,900 | — | — |
| 2022-12-27 | $90.28 | $299.17 | 1,356,700 | — | — |
| 2022-12-23 | $89.53 | $296.68 | 792,000 | — | — |
| 2022-12-22 | $88.36 | $292.81 | 876,300 | — | — |
| 2022-12-21 | $88.60 | $293.60 | 918,900 | — | — |
| 2022-12-20 | $87.20 | $288.96 | 725,000 | — | — |
| 2022-12-19 | $87.30 | $289.29 | 836,700 | — | — |
| 2022-12-16 | $87.73 | $290.72 | 2,888,200 | — | — |
| 2022-12-15 | $88.19 | $292.24 | 1,400,600 | — | — |
| 2022-12-14 | $89.79 | $297.54 | 1,485,800 | — | — |
| 2022-12-13 | $90.86 | $301.09 | 1,269,400 | — | — |
| 2022-12-12 | $90.69 | $300.53 | 1,005,600 | — | — |
| 2022-12-09 | $88.61 | $293.63 | 1,188,500 | — | — |
| 2022-12-08 | $88.18 | $292.21 | 1,136,000 | — | — |
| 2022-12-07 | $86.61 | $287.01 | 1,031,200 | — | — |
| 2022-12-06 | $87.29 | $289.26 | 1,175,800 | — | — |
| 2022-12-05 | $87.25 | $287.17 | 842,600 | — | — |
| 2022-12-02 | $88.04 | $289.77 | 941,900 | — | — |
| 2022-12-01 | $88.70 | $291.94 | 1,076,100 | — | — |
| 2022-11-30 | $89.32 | $293.98 | 2,240,500 | — | — |
| 2022-11-29 | $87.24 | $287.14 | 1,011,000 | — | — |
| 2022-11-28 | $87.94 | $289.44 | 1,056,500 | — | — |
| 2022-11-25 | $88.81 | $292.31 | 350,000 | — | — |
| 2022-11-23 | $88.14 | $290.10 | 923,200 | — | — |
| 2022-11-22 | $87.23 | $287.11 | 957,800 | — | — |
| 2022-11-21 | $86.76 | $285.56 | 1,579,000 | — | — |
| 2022-11-18 | $86.18 | $283.65 | 1,689,800 | — | — |
| 2022-11-17 | $83.59 | $275.13 | 1,492,800 | — | — |
| 2022-11-16 | $84.48 | $278.05 | 1,194,000 | — | — |
| 2022-11-15 | $83.42 | $274.57 | 824,000 | — | — |
| 2022-11-14 | $82.48 | $271.47 | 1,276,200 | — | — |
| 2022-11-11 | $83.32 | $274.24 | 1,479,300 | — | — |
| 2022-11-10 | $85.30 | $280.75 | 2,052,700 | — | — |
| 2022-11-09 | $81.57 | $268.48 | 1,972,200 | — | — |
| 2022-11-08 | $82.33 | $270.98 | 2,195,400 | — | — |
| 2022-11-07 | $81.02 | $266.67 | 3,203,600 | — | — |
| 2022-11-04 | $81.03 | $266.70 | 1,777,400 | — | — |
| 2022-11-03 | $81.14 | $267.06 | 1,937,100 | — | — |
| 2022-11-02 | $81.17 | $267.16 | 1,683,700 | — | — |
| 2022-11-01 | $82.12 | $270.29 | 1,125,100 | — | — |
| 2022-10-31 | $81.52 | $268.31 | 1,178,400 | — | — |
| 2022-10-28 | $82.33 | $270.98 | 913,300 | — | — |
| 2022-10-27 | $80.28 | $264.23 | 1,290,000 | — | — |
| 2022-10-26 | $79.51 | $261.70 | 948,000 | — | — |
| 2022-10-25 | $79.52 | $261.73 | 1,884,300 | — | — |
| 2022-10-24 | $77.87 | $256.30 | 1,959,300 | — | — |
| 2022-10-21 | $77.58 | $255.34 | 1,199,600 | — | — |
| 2022-10-20 | $76.62 | $252.18 | 1,465,800 | — | — |
| 2022-10-19 | $78.56 | $258.57 | 907,800 | — | — |
| 2022-10-18 | $79.36 | $261.20 | 1,224,300 | — | — |
| 2022-10-17 | $77.71 | $255.77 | 1,191,300 | — | — |
| 2022-10-14 | $76.25 | $250.97 | 1,239,800 | — | — |
| 2022-10-13 | $77.19 | $254.06 | 2,599,400 | — | — |
| 2022-10-12 | $74.94 | $246.65 | 2,328,000 | — | — |
| 2022-10-11 | $77.88 | $256.33 | 1,649,500 | — | — |
| 2022-10-10 | $77.69 | $255.71 | 1,261,100 | — | — |
| 2022-10-07 | $76.96 | $253.30 | 1,739,900 | — | — |
| 2022-10-06 | $78.84 | $259.49 | 1,708,600 | — | — |
| 2022-10-05 | $81.44 | $268.05 | 1,354,600 | — | — |
| 2022-10-04 | $84.07 | $276.71 | 1,039,500 | — | — |
| 2022-10-03 | $82.75 | $272.36 | 1,348,500 | — | — |
| 2022-09-30 | $80.55 | $265.12 | 2,197,700 | — | — |
| 2022-09-29 | $82.49 | $271.50 | 1,473,100 | — | — |
| 2022-09-28 | $86.00 | $283.06 | 1,286,800 | — | — |
| 2022-09-27 | $85.11 | $280.13 | 1,604,600 | — | — |
| 2022-09-26 | $86.71 | $285.39 | 1,852,700 | — | — |
| 2022-09-23 | $89.08 | $293.19 | 1,149,700 | — | — |
| 2022-09-22 | $90.41 | $297.57 | 1,283,600 | — | — |
| 2022-09-21 | $90.46 | $297.74 | 1,793,700 | — | — |
| 2022-09-20 | $91.24 | $300.30 | 1,257,800 | — | — |
| 2022-09-19 | $92.30 | $303.79 | 873,800 | — | — |
| 2022-09-16 | $91.73 | $301.92 | 2,386,200 | — | — |
| 2022-09-15 | $91.18 | $300.11 | 1,106,000 | — | — |
| 2022-09-14 | $93.73 | $308.50 | 958,800 | — | — |
| 2022-09-13 | $93.08 | $306.36 | 1,156,000 | — | — |
| 2022-09-12 | $95.93 | $315.74 | 1,050,700 | — | — |
| 2022-09-09 | $95.61 | $314.69 | 1,443,300 | — | — |
| 2022-09-08 | $94.82 | $312.09 | 1,111,200 | — | — |
| 2022-09-07 | $95.61 | $314.69 | 1,359,600 | — | — |
| 2022-09-06 | $92.22 | $303.53 | 993,200 | — | — |
| 2022-09-02 | $92.93 | $303.92 | 876,100 | — | — |
| 2022-09-01 | $93.86 | $306.97 | 935,000 | — | — |
| 2022-08-31 | $92.62 | $302.91 | 1,628,400 | — | — |
| 2022-08-30 | $93.34 | $305.27 | 891,500 | — | — |
| 2022-08-29 | $95.25 | $311.51 | 959,300 | — | — |
| 2022-08-26 | $94.79 | $310.01 | 1,098,200 | — | — |
| 2022-08-25 | $96.32 | $315.01 | 1,571,200 | — | — |
| 2022-08-24 | $95.74 | $313.11 | 1,212,200 | — | — |
| 2022-08-23 | $95.34 | $311.81 | 769,800 | — | — |
| 2022-08-22 | $95.83 | $313.41 | 1,332,100 | — | — |
| 2022-08-19 | $97.35 | $318.38 | 1,380,400 | — | — |
| 2022-08-18 | $96.70 | $316.25 | 1,193,700 | — | — |
| 2022-08-17 | $96.34 | $315.08 | 840,200 | — | — |
| 2022-08-16 | $96.02 | $314.03 | 1,238,600 | — | — |
| 2022-08-15 | $95.99 | $313.93 | 1,046,600 | — | — |
| 2022-08-12 | $94.83 | $310.14 | 1,740,800 | — | — |
| 2022-08-11 | $94.03 | $307.52 | 1,318,900 | — | — |
| 2022-08-10 | $93.95 | $307.26 | 1,508,000 | — | — |
| 2022-08-09 | $93.46 | $305.66 | 1,056,900 | — | — |
| 2022-08-08 | $91.89 | $300.52 | 1,246,100 | — | — |
| 2022-08-05 | $91.30 | $298.59 | 1,580,300 | — | — |
| 2022-08-04 | $91.59 | $299.54 | 1,546,700 | — | — |
| 2022-08-03 | $92.30 | $301.86 | 1,610,800 | — | — |
| 2022-08-02 | $92.53 | $302.62 | 1,352,300 | — | — |
| 2022-08-01 | $93.02 | $304.22 | 1,197,600 | — | — |
| 2022-07-29 | $93.12 | $304.55 | 1,002,700 | — | — |
| 2022-07-28 | $92.06 | $301.08 | 985,100 | — | — |
| 2022-07-27 | $89.39 | $292.35 | 646,000 | — | — |
| 2022-07-26 | $89.40 | $292.38 | 652,300 | — | — |
| 2022-07-25 | $88.28 | $288.72 | 658,600 | — | — |
| 2022-07-22 | $87.43 | $285.94 | 662,300 | — | — |
| 2022-07-21 | $86.31 | $282.27 | 885,100 | — | — |
| 2022-07-20 | $85.85 | $280.77 | 1,788,100 | — | — |
| 2022-07-19 | $86.47 | $282.80 | 1,374,200 | — | — |
| 2022-07-18 | $86.42 | $282.63 | 894,800 | — | — |
| 2022-07-15 | $87.75 | $286.98 | 861,100 | — | — |
| 2022-07-14 | $87.05 | $284.69 | 887,400 | — | — |
| 2022-07-13 | $87.08 | $284.79 | 748,100 | — | — |
| 2022-07-12 | $87.52 | $286.23 | 1,283,800 | — | — |
| 2022-07-11 | $87.92 | $287.54 | 1,536,600 | — | — |
| 2022-07-08 | $87.75 | $286.98 | 1,250,000 | — | — |
| 2022-07-07 | $88.24 | $288.59 | 1,269,600 | — | — |
| 2022-07-06 | $88.51 | $289.47 | 1,551,700 | — | — |
| 2022-07-05 | $87.99 | $287.77 | 1,883,500 | — | — |
| 2022-07-01 | $92.19 | $301.50 | 2,232,100 | — | — |
| 2022-06-30 | $90.36 | $295.52 | 2,035,200 | — | — |
| 2022-06-29 | $89.64 | $293.16 | 1,302,400 | — | — |
| 2022-06-28 | $89.60 | $293.03 | 1,628,100 | — | — |
| 2022-06-27 | $88.97 | $290.97 | 1,748,500 | — | — |
| 2022-06-24 | $87.91 | $287.51 | 3,015,300 | — | — |
| 2022-06-23 | $85.31 | $279.00 | 1,682,600 | — | — |
| 2022-06-22 | $83.28 | $272.36 | 1,554,700 | — | — |
| 2022-06-21 | $82.45 | $269.65 | 1,576,300 | — | — |
| 2022-06-17 | $81.39 | $266.18 | 2,183,300 | — | — |
| 2022-06-16 | $82.00 | $268.18 | 1,332,500 | — | — |
| 2022-06-15 | $83.26 | $272.30 | 1,263,900 | — | — |
| 2022-06-14 | $83.30 | $272.43 | 1,544,000 | — | — |
| 2022-06-13 | $85.58 | $279.89 | 1,563,200 | — | — |
| 2022-06-10 | $89.24 | $291.86 | 970,700 | — | — |
| 2022-06-09 | $89.94 | $294.15 | 1,094,200 | — | — |
| 2022-06-08 | $92.34 | $302.00 | 2,412,400 | — | — |
| 2022-06-07 | $93.72 | $306.51 | 2,733,600 | — | — |
| 2022-06-06 | $93.15 | $302.71 | 1,713,800 | — | — |
| 2022-06-03 | $93.31 | $303.23 | 1,615,100 | — | — |
| 2022-06-02 | $94.11 | $305.83 | 2,610,500 | — | — |
| 2022-06-01 | $94.37 | $306.68 | 1,312,100 | — | — |
| 2022-05-31 | $95.19 | $309.34 | 1,581,300 | — | — |
| 2022-05-27 | $96.55 | $313.76 | 1,116,300 | — | — |
| 2022-05-26 | $95.87 | $311.55 | 1,164,800 | — | — |
| 2022-05-25 | $95.49 | $310.32 | 1,278,700 | — | — |
| 2022-05-24 | $95.51 | $310.38 | 1,415,500 | — | — |
| 2022-05-23 | $93.23 | $302.97 | 1,176,300 | — | — |
| 2022-05-20 | $92.64 | $301.06 | 2,045,300 | — | — |
| 2022-05-19 | $92.48 | $300.54 | 1,392,400 | — | — |
| 2022-05-18 | $92.80 | $301.58 | 1,414,800 | — | — |
| 2022-05-17 | $93.50 | $303.85 | 1,389,200 | — | — |
| 2022-05-16 | $92.98 | $302.16 | 1,196,600 | — | — |
| 2022-05-13 | $93.11 | $302.58 | 1,413,500 | — | — |
| 2022-05-12 | $92.61 | $300.96 | 1,439,100 | — | — |
| 2022-05-11 | $93.42 | $303.59 | 1,635,800 | — | — |
| 2022-05-10 | $92.89 | $301.87 | 2,522,800 | — | — |
| 2022-05-09 | $92.68 | $301.19 | 1,699,100 | — | — |
| 2022-05-06 | $92.65 | $301.09 | 1,800,600 | — | — |
| 2022-05-05 | $93.25 | $303.04 | 1,272,300 | — | — |
| 2022-05-04 | $93.86 | $305.02 | 1,136,300 | — | — |
| 2022-05-03 | $92.42 | $300.34 | 1,174,000 | — | — |
| 2022-05-02 | $92.00 | $298.98 | 1,254,500 | — | — |
| 2022-04-29 | $92.90 | $301.90 | 1,537,500 | — | — |
| 2022-04-28 | $95.45 | $310.19 | 1,155,400 | — | — |
| 2022-04-27 | $94.33 | $306.55 | 1,038,400 | — | — |
| 2022-04-26 | $94.92 | $308.47 | 884,300 | — | — |
| 2022-04-25 | $95.92 | $311.72 | 1,397,900 | — | — |
| 2022-04-22 | $96.88 | $314.84 | 1,111,100 | — | — |
| 2022-04-21 | $97.81 | $317.86 | 1,182,900 | — | — |
| 2022-04-20 | $98.51 | $320.13 | 1,253,300 | — | — |
| 2022-04-19 | $96.62 | $313.99 | 1,111,300 | — | — |
| 2022-04-18 | $96.08 | $312.24 | 758,600 | — | — |
| 2022-04-14 | $96.25 | $312.79 | 795,300 | — | — |
| 2022-04-13 | $96.25 | $312.79 | 1,132,300 | — | — |
| 2022-04-12 | $96.75 | $314.41 | 847,600 | — | — |
| 2022-04-11 | $96.48 | $313.54 | 1,097,100 | — | — |
| 2022-04-08 | $97.07 | $315.45 | 1,352,300 | — | — |
| 2022-04-07 | $96.80 | $314.58 | 1,314,100 | — | — |
| 2022-04-06 | $97.13 | $315.65 | 1,735,800 | — | — |
| 2022-04-05 | $94.94 | $308.53 | 1,409,200 | — | — |
| 2022-04-04 | $94.39 | $306.74 | 1,019,400 | — | — |
| 2022-04-01 | $94.79 | $308.04 | 1,246,300 | — | — |
| 2022-03-31 | $93.76 | $304.70 | 1,512,800 | — | — |
| 2022-03-30 | $93.82 | $304.89 | 1,752,900 | — | — |
| 2022-03-29 | $92.40 | $300.28 | 1,533,700 | — | — |
| 2022-03-28 | $91.80 | $298.33 | 1,838,000 | — | — |
| 2022-03-25 | $90.78 | $295.01 | 1,675,500 | — | — |
| 2022-03-24 | $89.55 | $291.02 | 893,100 | — | — |
| 2022-03-23 | $89.13 | $289.65 | 1,530,000 | — | — |
| 2022-03-22 | $88.58 | $287.86 | 1,149,500 | — | — |
| 2022-03-21 | $89.46 | $290.72 | 1,362,200 | — | — |
| 2022-03-18 | $87.85 | $285.49 | 2,223,300 | — | — |
| 2022-03-17 | $88.61 | $287.96 | 1,319,700 | — | — |
| 2022-03-16 | $87.93 | $285.75 | 1,189,400 | — | — |
| 2022-03-15 | $88.46 | $287.47 | 1,262,100 | — | — |
| 2022-03-14 | $87.38 | $283.96 | 791,700 | — | — |
| 2022-03-11 | $87.49 | $284.32 | 933,100 | — | — |
| 2022-03-10 | $87.55 | $284.52 | 983,000 | — | — |
| 2022-03-09 | $86.74 | $281.88 | 1,930,900 | — | — |
| 2022-03-08 | $87.75 | $285.17 | 1,616,500 | — | — |
| 2022-03-07 | $89.57 | $289.16 | 1,787,800 | — | — |
| 2022-03-04 | $89.52 | $289.00 | 1,158,200 | — | — |
| 2022-03-03 | $87.30 | $281.83 | 908,700 | — | — |
| 2022-03-02 | $85.99 | $277.61 | 1,297,000 | — | — |
| 2022-03-01 | $84.79 | $273.73 | 1,213,800 | — | — |
| 2022-02-28 | $85.95 | $277.48 | 1,519,200 | — | — |
| 2022-02-25 | $86.03 | $277.73 | 1,334,000 | — | — |
| 2022-02-24 | $83.25 | $268.76 | 1,259,700 | — | — |
| 2022-02-23 | $83.76 | $270.41 | 876,000 | — | — |
| 2022-02-22 | $84.92 | $274.15 | 970,400 | — | — |
| 2022-02-18 | $84.67 | $273.34 | 1,379,500 | — | — |
| 2022-02-17 | $84.51 | $272.83 | 1,055,200 | — | — |
| 2022-02-16 | $84.47 | $272.70 | 803,300 | — | — |
| 2022-02-15 | $84.38 | $272.41 | 958,400 | — | — |
| 2022-02-14 | $85.13 | $274.83 | 1,324,600 | — | — |
| 2022-02-11 | $85.72 | $276.73 | 1,349,800 | — | — |
| 2022-02-10 | $85.56 | $276.22 | 1,110,000 | — | — |
| 2022-02-09 | $87.71 | $283.16 | 975,800 | — | — |
| 2022-02-08 | $87.39 | $282.13 | 855,300 | — | — |
| 2022-02-07 | $87.36 | $282.03 | 1,277,200 | — | — |
| 2022-02-04 | $86.88 | $280.48 | 807,100 | — | — |
| 2022-02-03 | $88.01 | $284.13 | 917,200 | — | — |
| 2022-02-02 | $88.56 | $285.90 | 1,292,700 | — | — |
| 2022-02-01 | $87.59 | $282.77 | 2,278,300 | — | — |
| 2022-01-31 | $88.74 | $286.48 | 2,207,800 | — | — |
| 2022-01-28 | $87.65 | $282.96 | 2,766,500 | — | — |
| 2022-01-27 | $86.32 | $278.67 | 1,865,300 | — | — |
| 2022-01-26 | $85.58 | $276.28 | 1,481,500 | — | — |
| 2022-01-25 | $85.98 | $277.57 | 1,211,000 | — | — |
| 2022-01-24 | $86.40 | $278.93 | 1,937,900 | — | — |
| 2022-01-21 | $87.72 | $283.19 | 1,157,900 | — | — |
| 2022-01-20 | $87.88 | $283.71 | 956,200 | — | — |
| 2022-01-19 | $87.64 | $282.93 | 929,900 | — | — |
| 2022-01-18 | $87.62 | $282.87 | 1,202,700 | — | — |
| 2022-01-14 | $88.09 | $284.39 | 1,952,300 | — | — |
| 2022-01-13 | $88.86 | $286.87 | 1,739,500 | — | — |
| 2022-01-12 | $87.71 | $283.16 | 1,057,100 | — | — |
| 2022-01-11 | $86.97 | $280.77 | 1,591,700 | — | — |
| 2022-01-10 | $87.51 | $282.51 | 1,321,100 | — | — |
| 2022-01-07 | $88.24 | $284.87 | 822,800 | — | — |
| 2022-01-06 | $87.90 | $283.77 | 865,500 | — | — |
| 2022-01-05 | $88.33 | $285.16 | 1,135,800 | — | — |
| 2022-01-04 | $88.11 | $284.45 | 996,900 | — | — |
| 2022-01-03 | $88.58 | $285.97 | 1,134,800 | — | — |