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
- 2013-12-18 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 | $40.70 | $56.59 | 1,845,080 | — | — |
| 2022-12-29 | $41.40 | $57.56 | 2,122,530 | — | — |
| 2022-12-28 | $38.40 | $53.39 | 2,974,430 | — | — |
| 2022-12-27 | $40.30 | $56.03 | 2,167,650 | — | — |
| 2022-12-23 | $44.00 | $61.18 | 3,031,110 | — | — |
| 2022-12-22 | $49.10 | $68.27 | 5,546,140 | — | — |
| 2022-12-21 | $53.00 | $73.69 | 1,960,760 | — | — |
| 2022-12-20 | $50.80 | $70.63 | 2,227,380 | — | — |
| 2022-12-19 | $48.90 | $67.99 | 2,949,140 | — | — |
| 2022-12-16 | $53.10 | $73.83 | 2,969,450 | — | — |
| 2022-12-15 | $56.00 | $77.86 | 2,870,650 | — | — |
| 2022-12-14 | $57.50 | $79.95 | 2,215,590 | — | — |
| 2022-12-13 | $57.20 | $79.53 | 3,493,240 | — | — |
| 2022-12-12 | $59.50 | $82.73 | 1,752,380 | — | — |
| 2022-12-09 | $59.40 | $82.59 | 2,315,640 | — | — |
| 2022-12-08 | $60.70 | $84.40 | 3,049,640 | — | — |
| 2022-12-07 | $60.50 | $84.12 | 3,923,440 | — | — |
| 2022-12-06 | $67.50 | $93.85 | 2,618,810 | — | — |
| 2022-12-05 | $74.50 | $103.58 | 2,831,340 | — | — |
| 2022-12-02 | $81.70 | $113.59 | 3,476,560 | — | — |
| 2022-12-01 | $81.70 | $113.59 | 9,670,850 | — | — |
| 2022-11-30 | $72.30 | $100.52 | 4,491,380 | — | — |
| 2022-11-29 | $74.30 | $103.31 | 1,631,780 | — | — |
| 2022-11-28 | $73.30 | $101.91 | 1,787,320 | — | — |
| 2022-11-25 | $75.10 | $104.42 | 828,760 | — | — |
| 2022-11-23 | $76.40 | $106.22 | 3,750,900 | — | — |
| 2022-11-22 | $73.20 | $101.78 | 1,459,190 | — | — |
| 2022-11-21 | $72.70 | $101.08 | 1,689,270 | — | — |
| 2022-11-18 | $75.90 | $105.53 | 2,157,210 | — | — |
| 2022-11-17 | $73.90 | $102.75 | 1,712,000 | — | — |
| 2022-11-16 | $75.30 | $104.70 | 2,992,970 | — | — |
| 2022-11-15 | $79.50 | $110.54 | 4,434,980 | — | — |
| 2022-11-14 | $73.40 | $102.05 | 5,308,390 | — | — |
| 2022-11-11 | $72.00 | $100.11 | 4,382,230 | — | — |
| 2022-11-10 | $61.30 | $85.23 | 4,005,250 | — | — |
| 2022-11-09 | $51.90 | $72.16 | 2,571,120 | — | — |
| 2022-11-08 | $56.20 | $78.14 | 2,718,980 | — | — |
| 2022-11-07 | $53.30 | $74.11 | 2,003,790 | — | — |
| 2022-11-04 | $56.50 | $78.56 | 1,813,460 | — | — |
| 2022-11-03 | $57.00 | $79.25 | 1,654,320 | — | — |
| 2022-11-02 | $58.10 | $80.78 | 2,211,280 | — | — |
| 2022-11-01 | $61.50 | $85.51 | 2,135,430 | — | — |
| 2022-10-31 | $66.60 | $92.60 | 3,485,910 | — | — |
| 2022-10-28 | $65.10 | $90.51 | 1,566,860 | — | — |
| 2022-10-27 | $65.10 | $90.51 | 1,387,330 | — | — |
| 2022-10-26 | $66.40 | $92.32 | 2,217,760 | — | — |
| 2022-10-25 | $67.50 | $93.85 | 2,679,820 | — | — |
| 2022-10-24 | $63.60 | $88.43 | 1,436,310 | — | — |
| 2022-10-21 | $64.90 | $90.24 | 1,494,440 | — | — |
| 2022-10-20 | $63.50 | $88.29 | 1,730,940 | — | — |
| 2022-10-19 | $61.10 | $84.95 | 1,366,610 | — | — |
| 2022-10-18 | $65.10 | $90.51 | 2,204,140 | — | — |
| 2022-10-17 | $63.60 | $88.43 | 1,858,070 | — | — |
| 2022-10-14 | $60.00 | $83.42 | 2,189,850 | — | — |
| 2022-10-13 | $60.40 | $83.98 | 2,956,550 | — | — |
| 2022-10-12 | $58.50 | $81.34 | 3,249,180 | — | — |
| 2022-10-11 | $61.20 | $85.09 | 2,262,150 | — | — |
| 2022-10-10 | $63.50 | $88.29 | 2,339,270 | — | — |
| 2022-10-07 | $65.30 | $90.79 | 2,343,620 | — | — |
| 2022-10-06 | $71.20 | $99.00 | 1,934,560 | — | — |
| 2022-10-05 | $73.30 | $101.91 | 2,269,970 | — | — |
| 2022-10-04 | $78.30 | $108.87 | 4,254,830 | — | — |
| 2022-10-03 | $68.80 | $95.66 | 2,149,990 | — | — |
| 2022-09-30 | $69.70 | $96.91 | 1,655,700 | — | — |
| 2022-09-29 | $71.00 | $98.72 | 2,250,200 | — | — |
| 2022-09-28 | $76.70 | $106.64 | 2,445,950 | — | — |
| 2022-09-27 | $74.50 | $103.58 | 3,336,010 | — | — |
| 2022-09-26 | $68.30 | $94.96 | 4,328,480 | — | — |
| 2022-09-23 | $79.90 | $111.09 | 1,991,010 | — | — |
| 2022-09-22 | $78.50 | $109.14 | 2,692,730 | — | — |
| 2022-09-21 | $86.00 | $119.57 | 2,021,340 | — | — |
| 2022-09-20 | $87.10 | $121.10 | 1,718,690 | — | — |
| 2022-09-19 | $91.80 | $127.64 | 2,354,160 | — | — |
| 2022-09-16 | $89.80 | $124.86 | 3,198,960 | — | — |
| 2022-09-15 | $98.80 | $137.37 | 2,506,030 | — | — |
| 2022-09-14 | $99.10 | $137.79 | 2,207,820 | — | — |
| 2022-09-13 | $97.20 | $135.14 | 2,491,120 | — | — |
| 2022-09-12 | $102.20 | $142.10 | 4,722,560 | — | — |
| 2022-09-09 | $97.20 | $135.14 | 3,635,280 | — | — |
| 2022-09-08 | $86.40 | $120.13 | 1,670,860 | — | — |
| 2022-09-07 | $83.90 | $116.65 | 2,174,820 | — | — |
| 2022-09-06 | $81.90 | $113.87 | 2,086,660 | — | — |
| 2022-09-02 | $88.80 | $123.47 | 2,761,470 | — | — |
| 2022-09-01 | $85.80 | $119.29 | 2,633,560 | — | — |
| 2022-08-31 | $91.20 | $126.80 | 3,300,970 | — | — |
| 2022-08-30 | $92.70 | $128.89 | 2,516,750 | — | — |
| 2022-08-29 | $94.70 | $131.67 | 3,960,260 | — | — |
| 2022-08-26 | $91.70 | $127.50 | 3,639,550 | — | — |
| 2022-08-25 | $95.70 | $133.06 | 3,159,630 | — | — |
| 2022-08-24 | $95.80 | $133.20 | 5,047,830 | — | — |
| 2022-08-23 | $95.60 | $132.92 | 8,018,810 | — | — |
| 2022-08-22 | $104.60 | $145.43 | 15,115,870 | — | — |
| 2022-08-19 | $180.20 | $250.55 | 5,246,150 | — | — |
| 2022-08-18 | $192.90 | $268.20 | 5,042,900 | — | — |
| 2022-08-17 | $213.60 | $296.99 | 5,941,200 | — | — |
| 2022-08-16 | $248.10 | $344.95 | 7,230,110 | — | — |
| 2022-08-15 | $242.10 | $336.61 | 5,018,270 | — | — |
| 2022-08-12 | $244.40 | $339.81 | 7,338,600 | — | — |
| 2022-08-11 | $254.60 | $353.99 | 7,933,790 | — | — |
| 2022-08-10 | $236.70 | $329.10 | 6,415,700 | — | — |
| 2022-08-09 | $224.50 | $312.14 | 6,236,800 | — | — |
| 2022-08-08 | $239.60 | $333.13 | 13,281,920 | — | — |
| 2022-08-05 | $221.80 | $308.39 | 12,578,020 | — | — |
| 2022-08-04 | $186.60 | $259.44 | 6,658,550 | — | — |
| 2022-08-03 | $182.10 | $253.19 | 4,195,190 | — | — |
| 2022-08-02 | $168.60 | $234.42 | 4,273,420 | — | — |
| 2022-08-01 | $153.70 | $213.70 | 2,391,970 | — | — |
| 2022-07-29 | $145.60 | $202.44 | 1,822,250 | — | — |
| 2022-07-28 | $145.80 | $202.72 | 2,461,870 | — | — |
| 2022-07-27 | $144.80 | $201.33 | 2,319,200 | — | — |
| 2022-07-26 | $140.30 | $195.07 | 2,131,710 | — | — |
| 2022-07-25 | $149.10 | $207.31 | 2,068,440 | — | — |
| 2022-07-22 | $155.00 | $215.51 | 3,146,990 | — | — |
| 2022-07-21 | $170.00 | $236.36 | 3,935,000 | — | — |
| 2022-07-20 | $175.20 | $243.59 | 4,758,290 | — | — |
| 2022-07-19 | $163.60 | $227.47 | 5,052,150 | — | — |
| 2022-07-18 | $165.40 | $229.97 | 5,404,050 | — | — |
| 2022-07-15 | $153.70 | $213.70 | 2,614,440 | — | — |
| 2022-07-14 | $150.60 | $209.39 | 3,530,270 | — | — |
| 2022-07-13 | $151.40 | $210.50 | 3,666,670 | — | — |
| 2022-07-12 | $156.00 | $216.90 | 5,283,530 | — | — |
| 2022-07-11 | $149.50 | $207.86 | 3,239,440 | — | — |
| 2022-07-08 | $146.60 | $203.83 | 4,892,080 | — | — |
| 2022-07-07 | $144.80 | $201.33 | 6,276,320 | — | — |
| 2022-07-06 | $125.70 | $174.77 | 2,576,210 | — | — |
| 2022-07-05 | $127.80 | $177.69 | 3,026,100 | — | — |
| 2022-07-01 | $135.30 | $188.12 | 3,095,260 | — | — |
| 2022-06-30 | $135.50 | $188.40 | 2,534,830 | — | — |
| 2022-06-29 | $136.50 | $189.79 | 2,769,040 | — | — |
| 2022-06-28 | $133.80 | $186.03 | 3,967,710 | — | — |
| 2022-06-27 | $141.30 | $196.46 | 7,760,190 | — | — |
| 2022-06-24 | $124.70 | $173.38 | 8,075,900 | — | — |
| 2022-06-23 | $120.50 | $167.54 | 3,607,310 | — | — |
| 2022-06-22 | $126.00 | $175.19 | 2,666,070 | — | — |
| 2022-06-21 | $125.00 | $173.80 | 3,035,740 | — | — |
| 2022-06-17 | $125.30 | $174.21 | 3,304,230 | — | — |
| 2022-06-16 | $117.90 | $163.93 | 2,651,810 | — | — |
| 2022-06-15 | $127.70 | $177.55 | 3,721,360 | — | — |
| 2022-06-14 | $119.20 | $165.73 | 2,572,350 | — | — |
| 2022-06-13 | $114.80 | $159.62 | 2,791,600 | — | — |
| 2022-06-10 | $124.30 | $172.82 | 2,650,990 | — | — |
| 2022-06-09 | $127.80 | $177.69 | 3,225,480 | — | — |
| 2022-06-08 | $135.20 | $187.98 | 5,174,220 | — | — |
| 2022-06-07 | $130.70 | $181.72 | 4,037,060 | — | — |
| 2022-06-06 | $119.50 | $166.15 | 3,453,790 | — | — |
| 2022-06-03 | $124.50 | $173.10 | 3,922,600 | — | — |
| 2022-06-02 | $133.00 | $184.92 | 4,530,990 | — | — |
| 2022-06-01 | $128.10 | $178.11 | 5,553,970 | — | — |
| 2022-05-31 | $143.40 | $199.38 | 10,697,510 | — | — |
| 2022-05-27 | $144.30 | $200.63 | 8,990,600 | — | — |
| 2022-05-26 | $122.30 | $170.04 | 7,100,240 | — | — |
| 2022-05-25 | $118.80 | $165.18 | 5,362,800 | — | — |
| 2022-05-24 | $103.90 | $144.46 | 3,768,930 | — | — |
| 2022-05-23 | $115.80 | $161.01 | 2,485,440 | — | — |
| 2022-05-20 | $120.30 | $167.26 | 4,138,790 | — | — |
| 2022-05-19 | $130.80 | $181.86 | 5,044,360 | — | — |
| 2022-05-18 | $127.60 | $177.41 | 5,372,940 | — | — |
| 2022-05-17 | $129.00 | $179.36 | 3,818,350 | — | — |
| 2022-05-16 | $117.10 | $162.81 | 4,096,000 | — | — |
| 2022-05-13 | $118.10 | $164.20 | 5,812,930 | — | — |
| 2022-05-12 | $112.00 | $155.72 | 10,488,780 | — | — |
| 2022-05-11 | $103.70 | $144.18 | 5,850,870 | — | — |
| 2022-05-10 | $118.40 | $164.62 | 5,569,340 | — | — |
| 2022-05-09 | $125.20 | $174.08 | 4,073,220 | — | — |
| 2022-05-06 | $137.60 | $191.32 | 3,303,310 | — | — |
| 2022-05-05 | $146.90 | $204.25 | 2,698,760 | — | — |
| 2022-05-04 | $157.20 | $218.57 | 2,642,170 | — | — |
| 2022-05-03 | $155.10 | $215.65 | 3,183,430 | — | — |
| 2022-05-02 | $152.60 | $212.17 | 2,388,320 | — | — |
| 2022-04-29 | $153.00 | $212.73 | 2,134,270 | — | — |
| 2022-04-28 | $156.40 | $217.46 | 2,985,770 | — | — |
| 2022-04-27 | $158.50 | $220.38 | 2,660,590 | — | — |
| 2022-04-26 | $155.00 | $215.51 | 2,473,280 | — | — |
| 2022-04-25 | $169.60 | $235.81 | 2,644,420 | — | — |
| 2022-04-22 | $165.20 | $229.69 | 2,643,170 | — | — |
| 2022-04-21 | $168.50 | $234.28 | 2,637,270 | — | — |
| 2022-04-20 | $173.40 | $241.09 | 2,391,350 | — | — |
| 2022-04-19 | $186.80 | $259.72 | 3,174,490 | — | — |
| 2022-04-18 | $174.80 | $243.04 | 2,389,260 | — | — |
| 2022-04-14 | $180.20 | $250.55 | 2,533,370 | — | — |
| 2022-04-13 | $185.30 | $257.64 | 3,674,880 | — | — |
| 2022-04-12 | $174.20 | $242.20 | 4,207,310 | — | — |
| 2022-04-11 | $187.20 | $260.28 | 3,755,460 | — | — |
| 2022-04-08 | $182.40 | $253.61 | 4,267,470 | — | — |
| 2022-04-07 | $197.30 | $274.32 | 5,337,050 | — | — |
| 2022-04-06 | $203.90 | $283.50 | 5,221,220 | — | — |
| 2022-04-05 | $212.10 | $294.90 | 4,162,410 | — | — |
| 2022-04-04 | $233.10 | $324.10 | 5,145,840 | — | — |
| 2022-04-01 | $233.00 | $323.96 | 6,573,570 | — | — |
| 2022-03-31 | $246.40 | $342.59 | 8,923,900 | — | — |
| 2022-03-30 | $256.80 | $357.05 | 9,538,420 | — | — |
| 2022-03-29 | $294.40 | $409.33 | 21,229,310 | — | — |
| 2022-03-28 | $293.30 | $407.80 | 22,670,410 | — | — |
| 2022-03-25 | $202.40 | $281.41 | 7,181,470 | — | — |
| 2022-03-24 | $202.30 | $281.27 | 6,847,170 | — | — |
| 2022-03-23 | $207.40 | $288.36 | 17,014,260 | — | — |
| 2022-03-22 | $182.60 | $253.88 | 8,179,890 | — | — |
| 2022-03-21 | $158.60 | $220.51 | 3,425,670 | — | — |
| 2022-03-18 | $158.00 | $219.68 | 3,199,210 | — | — |
| 2022-03-17 | $151.90 | $211.20 | 2,413,040 | — | — |
| 2022-03-16 | $152.30 | $211.75 | 3,910,450 | — | — |
| 2022-03-15 | $144.80 | $201.33 | 4,085,310 | — | — |
| 2022-03-14 | $135.60 | $188.54 | 3,295,980 | — | — |
| 2022-03-11 | $143.00 | $198.82 | 2,920,290 | — | — |
| 2022-03-10 | $153.20 | $213.01 | 2,566,650 | — | — |
| 2022-03-09 | $157.10 | $218.43 | 2,520,640 | — | — |
| 2022-03-08 | $153.90 | $213.98 | 3,537,040 | — | — |
| 2022-03-07 | $152.10 | $211.48 | 3,950,730 | — | — |
| 2022-03-04 | $165.70 | $230.39 | 3,947,460 | — | — |
| 2022-03-03 | $180.60 | $251.10 | 2,482,590 | — | — |
| 2022-03-02 | $185.30 | $257.64 | 3,503,820 | — | — |
| 2022-03-01 | $183.20 | $254.72 | 4,400,300 | — | — |
| 2022-02-28 | $188.60 | $262.23 | 4,277,230 | — | — |
| 2022-02-25 | $176.60 | $245.54 | 3,694,410 | — | — |
| 2022-02-24 | $176.80 | $245.82 | 5,440,570 | — | — |
| 2022-02-23 | $157.30 | $218.71 | 3,015,590 | — | — |
| 2022-02-22 | $164.70 | $229.00 | 4,296,850 | — | — |
| 2022-02-18 | $179.00 | $248.88 | 3,195,350 | — | — |
| 2022-02-17 | $189.40 | $263.34 | 4,013,020 | — | — |
| 2022-02-16 | $196.70 | $273.49 | 4,944,460 | — | — |
| 2022-02-15 | $194.80 | $270.85 | 3,985,200 | — | — |
| 2022-02-14 | $177.50 | $246.79 | 4,610,670 | — | — |
| 2022-02-11 | $188.10 | $261.53 | 6,842,590 | — | — |
| 2022-02-10 | $185.90 | $258.47 | 9,895,740 | — | — |
| 2022-02-09 | $189.40 | $263.34 | 7,586,740 | — | — |
| 2022-02-08 | $164.30 | $228.44 | 5,127,250 | — | — |
| 2022-02-07 | $149.10 | $207.31 | 2,975,520 | — | — |
| 2022-02-04 | $153.50 | $213.42 | 3,239,650 | — | — |
| 2022-02-03 | $148.70 | $206.75 | 3,921,510 | — | — |
| 2022-02-02 | $154.20 | $214.40 | 4,862,600 | — | — |
| 2022-02-01 | $168.60 | $234.42 | 12,442,770 | — | — |
| 2022-01-31 | $160.60 | $223.29 | 4,144,790 | — | — |
| 2022-01-28 | $150.60 | $209.39 | 5,395,160 | — | — |
| 2022-01-27 | $145.20 | $201.88 | 5,053,020 | — | — |
| 2022-01-26 | $159.40 | $221.63 | 7,672,290 | — | — |
| 2022-01-25 | $160.20 | $222.74 | 4,243,460 | — | — |
| 2022-01-24 | $166.40 | $231.36 | 8,242,470 | — | — |
| 2022-01-21 | $179.70 | $249.85 | 6,518,570 | — | — |
| 2022-01-20 | $180.70 | $251.24 | 5,107,870 | — | — |
| 2022-01-19 | $183.20 | $254.72 | 3,509,680 | — | — |
| 2022-01-18 | $188.40 | $261.95 | 5,567,970 | — | — |
| 2022-01-14 | $205.70 | $286.00 | 5,699,660 | — | — |
| 2022-01-13 | $206.60 | $287.25 | 4,100,500 | — | — |
| 2022-01-12 | $227.20 | $315.89 | 2,747,210 | — | — |
| 2022-01-11 | $227.90 | $316.87 | 3,606,380 | — | — |
| 2022-01-10 | $227.80 | $316.73 | 3,778,400 | — | — |
| 2022-01-07 | $229.90 | $319.65 | 4,948,100 | — | — |
| 2022-01-06 | $224.60 | $312.28 | 5,911,270 | — | — |
| 2022-01-05 | $227.50 | $316.31 | 4,517,210 | — | — |
| 2022-01-04 | $254.90 | $354.41 | 3,334,790 | — | — |
| 2022-01-03 | $265.20 | $368.73 | 2,674,090 | — | — |