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
- 2011-11-17 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 | $93.13 | $101.91 | 951,600 | — | — |
| 2022-12-29 | $93.81 | $102.65 | 1,189,800 | — | — |
| 2022-12-28 | $90.28 | $98.79 | 1,412,200 | — | — |
| 2022-12-27 | $91.50 | $100.13 | 921,900 | — | — |
| 2022-12-23 | $91.26 | $99.86 | 1,304,200 | — | — |
| 2022-12-22 | $91.00 | $99.58 | 1,705,900 | — | — |
| 2022-12-21 | $94.14 | $103.01 | 1,561,800 | — | — |
| 2022-12-20 | $93.70 | $102.53 | 1,849,300 | — | — |
| 2022-12-19 | $93.11 | $101.89 | 3,021,200 | — | — |
| 2022-12-16 | $93.48 | $102.29 | 3,960,600 | — | — |
| 2022-12-15 | $95.97 | $105.02 | 2,223,100 | — | — |
| 2022-12-14 | $96.60 | $105.71 | 1,721,200 | — | — |
| 2022-12-13 | $97.58 | $106.78 | 2,527,100 | — | — |
| 2022-12-12 | $96.11 | $105.17 | 2,465,900 | — | — |
| 2022-12-09 | $93.28 | $102.07 | 2,554,600 | — | — |
| 2022-12-08 | $93.46 | $102.27 | 3,447,300 | — | — |
| 2022-12-07 | $97.79 | $107.01 | 1,847,100 | — | — |
| 2022-12-06 | $99.71 | $109.11 | 1,378,400 | — | — |
| 2022-12-05 | $101.63 | $111.21 | 1,571,000 | — | — |
| 2022-12-02 | $103.73 | $113.51 | 1,393,300 | — | — |
| 2022-12-01 | $105.19 | $115.11 | 1,707,600 | — | — |
| 2022-11-30 | $106.67 | $116.73 | 2,968,100 | — | — |
| 2022-11-29 | $101.88 | $111.48 | 1,250,500 | — | — |
| 2022-11-28 | $102.02 | $111.64 | 1,748,200 | — | — |
| 2022-11-25 | $105.86 | $115.84 | 614,300 | — | — |
| 2022-11-23 | $106.91 | $116.99 | 759,000 | — | — |
| 2022-11-22 | $107.07 | $117.16 | 1,146,200 | — | — |
| 2022-11-21 | $105.84 | $115.82 | 1,110,200 | — | — |
| 2022-11-18 | $108.03 | $118.21 | 1,254,200 | — | — |
| 2022-11-17 | $106.72 | $116.78 | 1,421,700 | — | — |
| 2022-11-16 | $108.89 | $119.16 | 1,877,700 | — | — |
| 2022-11-15 | $111.15 | $121.63 | 1,894,400 | — | — |
| 2022-11-14 | $109.63 | $119.97 | 1,957,800 | — | — |
| 2022-11-11 | $111.71 | $122.24 | 2,063,700 | — | — |
| 2022-11-10 | $109.32 | $119.63 | 3,462,000 | — | — |
| 2022-11-09 | $97.47 | $106.66 | 1,939,500 | — | — |
| 2022-11-08 | $101.13 | $110.66 | 2,631,500 | — | — |
| 2022-11-07 | $99.17 | $108.52 | 2,875,900 | — | — |
| 2022-11-04 | $97.63 | $106.83 | 3,071,000 | — | — |
| 2022-11-03 | $91.62 | $100.26 | 3,180,600 | — | — |
| 2022-11-02 | $88.00 | $96.30 | 2,721,500 | — | — |
| 2022-11-01 | $91.59 | $100.22 | 1,701,600 | — | — |
| 2022-10-31 | $91.07 | $99.66 | 1,625,000 | — | — |
| 2022-10-28 | $90.54 | $99.08 | 1,700,600 | — | — |
| 2022-10-27 | $88.51 | $96.85 | 1,958,800 | — | — |
| 2022-10-26 | $89.40 | $97.83 | 1,860,900 | — | — |
| 2022-10-25 | $90.30 | $98.81 | 2,362,000 | — | — |
| 2022-10-24 | $88.58 | $96.93 | 1,514,500 | — | — |
| 2022-10-21 | $87.04 | $95.25 | 2,488,200 | — | — |
| 2022-10-20 | $84.66 | $92.64 | 1,466,800 | — | — |
| 2022-10-19 | $85.95 | $94.05 | 1,446,800 | — | — |
| 2022-10-18 | $88.16 | $96.47 | 2,419,000 | — | — |
| 2022-10-17 | $85.34 | $93.39 | 1,277,500 | — | — |
| 2022-10-14 | $81.39 | $89.06 | 1,610,600 | — | — |
| 2022-10-13 | $83.44 | $91.31 | 1,965,400 | — | — |
| 2022-10-12 | $81.81 | $89.52 | 2,048,500 | — | — |
| 2022-10-11 | $81.92 | $89.64 | 1,884,200 | — | — |
| 2022-10-10 | $83.40 | $91.26 | 1,807,600 | — | — |
| 2022-10-07 | $85.19 | $93.22 | 2,419,000 | — | — |
| 2022-10-06 | $88.37 | $96.70 | 1,710,300 | — | — |
| 2022-10-05 | $87.10 | $95.31 | 1,357,100 | — | — |
| 2022-10-04 | $88.13 | $96.44 | 2,097,100 | — | — |
| 2022-10-03 | $83.04 | $90.87 | 2,238,600 | — | — |
| 2022-09-30 | $78.21 | $85.58 | 2,100,600 | — | — |
| 2022-09-29 | $80.45 | $88.03 | 2,048,400 | — | — |
| 2022-09-28 | $85.94 | $94.04 | 1,792,500 | — | — |
| 2022-09-27 | $83.00 | $90.82 | 1,959,900 | — | — |
| 2022-09-26 | $83.63 | $91.51 | 1,661,500 | — | — |
| 2022-09-23 | $83.55 | $91.43 | 2,597,700 | — | — |
| 2022-09-22 | $86.87 | $95.06 | 1,935,400 | — | — |
| 2022-09-21 | $90.85 | $99.41 | 1,553,800 | — | — |
| 2022-09-20 | $93.03 | $101.80 | 2,031,700 | — | — |
| 2022-09-19 | $96.20 | $105.27 | 1,390,100 | — | — |
| 2022-09-16 | $93.28 | $102.07 | 2,808,400 | — | — |
| 2022-09-15 | $96.75 | $105.87 | 1,922,900 | — | — |
| 2022-09-14 | $97.64 | $106.84 | 1,731,100 | — | — |
| 2022-09-13 | $97.03 | $106.18 | 2,038,400 | — | — |
| 2022-09-12 | $99.75 | $109.15 | 1,613,400 | — | — |
| 2022-09-09 | $96.74 | $105.86 | 1,390,800 | — | — |
| 2022-09-08 | $93.42 | $102.23 | 1,129,500 | — | — |
| 2022-09-07 | $92.09 | $100.77 | 2,266,900 | — | — |
| 2022-09-06 | $88.91 | $97.29 | 1,692,700 | — | — |
| 2022-09-02 | $91.31 | $99.92 | 1,420,800 | — | — |
| 2022-09-01 | $93.56 | $102.38 | 1,411,200 | — | — |
| 2022-08-31 | $93.43 | $102.24 | 2,241,800 | — | — |
| 2022-08-30 | $94.32 | $103.21 | 1,185,400 | — | — |
| 2022-08-29 | $94.63 | $103.55 | 1,236,700 | — | — |
| 2022-08-26 | $94.55 | $103.46 | 1,252,900 | — | — |
| 2022-08-25 | $99.86 | $109.27 | 1,464,100 | — | — |
| 2022-08-24 | $97.50 | $106.69 | 1,020,900 | — | — |
| 2022-08-23 | $96.03 | $105.08 | 1,563,500 | — | — |
| 2022-08-22 | $96.12 | $105.18 | 2,654,500 | — | — |
| 2022-08-19 | $103.77 | $113.55 | 1,386,100 | — | — |
| 2022-08-18 | $106.75 | $116.81 | 1,149,000 | — | — |
| 2022-08-17 | $106.10 | $116.10 | 1,735,300 | — | — |
| 2022-08-16 | $108.07 | $118.26 | 1,419,500 | — | — |
| 2022-08-15 | $108.79 | $119.05 | 1,704,000 | — | — |
| 2022-08-12 | $111.43 | $121.93 | 1,827,000 | — | — |
| 2022-08-11 | $108.63 | $118.87 | 2,265,300 | — | — |
| 2022-08-10 | $105.33 | $115.26 | 1,891,900 | — | — |
| 2022-08-09 | $99.43 | $108.80 | 2,186,300 | — | — |
| 2022-08-08 | $102.48 | $112.14 | 2,108,600 | — | — |
| 2022-08-05 | $98.41 | $107.69 | 3,269,500 | — | — |
| 2022-08-04 | $99.07 | $108.41 | 5,611,700 | — | — |
| 2022-08-03 | $109.74 | $120.09 | 2,288,700 | — | — |
| 2022-08-02 | $108.44 | $118.66 | 2,964,100 | — | — |
| 2022-08-01 | $106.38 | $116.41 | 2,152,600 | — | — |
| 2022-07-29 | $104.89 | $114.78 | 1,553,200 | — | — |
| 2022-07-28 | $103.56 | $113.32 | 1,651,200 | — | — |
| 2022-07-27 | $100.29 | $109.74 | 1,938,900 | — | — |
| 2022-07-26 | $96.24 | $105.31 | 1,854,700 | — | — |
| 2022-07-25 | $97.87 | $107.10 | 1,204,900 | — | — |
| 2022-07-22 | $97.63 | $106.83 | 1,113,000 | — | — |
| 2022-07-21 | $100.41 | $109.88 | 2,213,300 | — | — |
| 2022-07-20 | $98.39 | $107.67 | 1,756,400 | — | — |
| 2022-07-19 | $97.11 | $106.26 | 1,635,500 | — | — |
| 2022-07-18 | $90.82 | $99.38 | 1,082,200 | — | — |
| 2022-07-15 | $91.47 | $100.09 | 1,827,100 | — | — |
| 2022-07-14 | $87.58 | $95.84 | 1,737,600 | — | — |
| 2022-07-13 | $89.65 | $98.10 | 1,571,300 | — | — |
| 2022-07-12 | $89.91 | $98.39 | 2,568,200 | — | — |
| 2022-07-11 | $87.51 | $95.76 | 1,757,800 | — | — |
| 2022-07-08 | $92.46 | $101.18 | 1,218,700 | — | — |
| 2022-07-07 | $92.70 | $101.44 | 1,668,200 | — | — |
| 2022-07-06 | $87.54 | $95.79 | 1,621,600 | — | — |
| 2022-07-05 | $90.63 | $99.17 | 1,832,400 | — | — |
| 2022-07-01 | $91.45 | $100.07 | 1,878,300 | — | — |
| 2022-06-30 | $89.07 | $97.47 | 2,450,500 | — | — |
| 2022-06-29 | $92.77 | $101.52 | 1,285,000 | — | — |
| 2022-06-28 | $95.61 | $104.62 | 1,679,900 | — | — |
| 2022-06-27 | $97.50 | $106.69 | 2,209,400 | — | — |
| 2022-06-24 | $97.09 | $106.24 | 2,437,000 | — | — |
| 2022-06-23 | $92.14 | $100.83 | 2,723,800 | — | — |
| 2022-06-22 | $90.96 | $99.53 | 1,861,300 | — | — |
| 2022-06-21 | $90.69 | $99.24 | 2,218,300 | — | — |
| 2022-06-17 | $86.84 | $95.03 | 3,739,500 | — | — |
| 2022-06-16 | $86.16 | $94.28 | 2,731,500 | — | — |
| 2022-06-15 | $95.46 | $104.46 | 3,937,900 | — | — |
| 2022-06-14 | $94.92 | $103.87 | 1,721,000 | — | — |
| 2022-06-13 | $95.24 | $104.22 | 1,796,500 | — | — |
| 2022-06-10 | $101.32 | $110.87 | 1,485,600 | — | — |
| 2022-06-09 | $107.22 | $117.33 | 813,600 | — | — |
| 2022-06-08 | $109.77 | $120.12 | 1,055,100 | — | — |
| 2022-06-07 | $109.66 | $120.00 | 1,298,300 | — | — |
| 2022-06-06 | $109.89 | $120.25 | 1,745,400 | — | — |
| 2022-06-03 | $106.28 | $116.30 | 1,253,300 | — | — |
| 2022-06-02 | $110.89 | $121.34 | 1,781,100 | — | — |
| 2022-06-01 | $107.52 | $117.66 | 2,510,800 | — | — |
| 2022-05-31 | $106.24 | $116.26 | 3,235,200 | — | — |
| 2022-05-27 | $104.35 | $114.19 | 2,486,700 | — | — |
| 2022-05-26 | $101.75 | $111.34 | 3,394,500 | — | — |
| 2022-05-25 | $93.50 | $102.31 | 1,208,800 | — | — |
| 2022-05-24 | $91.07 | $99.66 | 1,691,900 | — | — |
| 2022-05-23 | $94.00 | $102.86 | 2,036,000 | — | — |
| 2022-05-20 | $93.58 | $102.40 | 1,812,100 | — | — |
| 2022-05-19 | $94.93 | $103.88 | 2,330,500 | — | — |
| 2022-05-18 | $94.15 | $103.03 | 1,911,100 | — | — |
| 2022-05-17 | $99.17 | $108.52 | 1,696,700 | — | — |
| 2022-05-16 | $95.12 | $104.09 | 2,998,700 | — | — |
| 2022-05-13 | $98.13 | $107.38 | 1,536,800 | — | — |
| 2022-05-12 | $91.49 | $100.11 | 2,683,000 | — | — |
| 2022-05-11 | $90.74 | $99.29 | 2,837,200 | — | — |
| 2022-05-10 | $95.90 | $104.94 | 2,841,600 | — | — |
| 2022-05-09 | $95.21 | $104.19 | 2,133,400 | — | — |
| 2022-05-06 | $101.84 | $111.44 | 2,474,500 | — | — |
| 2022-05-05 | $104.63 | $114.49 | 2,492,000 | — | — |
| 2022-05-04 | $110.42 | $120.83 | 2,978,300 | — | — |
| 2022-05-03 | $107.61 | $117.75 | 3,006,900 | — | — |
| 2022-05-02 | $108.69 | $118.94 | 1,486,000 | — | — |
| 2022-04-29 | $106.40 | $116.43 | 1,423,100 | — | — |
| 2022-04-28 | $107.84 | $118.01 | 1,395,400 | — | — |
| 2022-04-27 | $103.71 | $113.49 | 1,274,500 | — | — |
| 2022-04-26 | $102.51 | $112.17 | 1,621,400 | — | — |
| 2022-04-25 | $107.63 | $117.78 | 1,599,000 | — | — |
| 2022-04-22 | $106.48 | $116.52 | 1,289,900 | — | — |
| 2022-04-21 | $109.46 | $119.78 | 1,202,100 | — | — |
| 2022-04-20 | $111.04 | $121.51 | 1,419,800 | — | — |
| 2022-04-19 | $110.47 | $120.88 | 1,122,000 | — | — |
| 2022-04-18 | $105.78 | $115.75 | 1,427,800 | — | — |
| 2022-04-14 | $107.51 | $117.65 | 1,180,700 | — | — |
| 2022-04-13 | $108.90 | $119.17 | 1,981,200 | — | — |
| 2022-04-12 | $110.86 | $121.31 | 2,105,100 | — | — |
| 2022-04-11 | $108.21 | $118.41 | 2,282,300 | — | — |
| 2022-04-08 | $108.37 | $118.59 | 1,581,200 | — | — |
| 2022-04-07 | $110.22 | $120.61 | 1,572,500 | — | — |
| 2022-04-06 | $111.39 | $121.89 | 2,220,800 | — | — |
| 2022-04-05 | $112.78 | $123.41 | 2,275,700 | — | — |
| 2022-04-04 | $118.73 | $129.92 | 1,371,200 | — | — |
| 2022-04-01 | $119.07 | $130.29 | 1,819,700 | — | — |
| 2022-03-31 | $119.71 | $131.00 | 2,424,300 | — | — |
| 2022-03-30 | $122.16 | $133.68 | 1,299,800 | — | — |
| 2022-03-29 | $126.14 | $138.03 | 2,424,200 | — | — |
| 2022-03-28 | $118.85 | $130.05 | 1,530,900 | — | — |
| 2022-03-25 | $118.24 | $129.39 | 1,415,200 | — | — |
| 2022-03-24 | $118.78 | $129.98 | 1,816,600 | — | — |
| 2022-03-23 | $117.94 | $129.06 | 4,250,900 | — | — |
| 2022-03-22 | $118.30 | $129.45 | 2,083,100 | — | — |
| 2022-03-21 | $116.19 | $127.14 | 2,776,800 | — | — |
| 2022-03-18 | $118.70 | $129.89 | 2,667,000 | — | — |
| 2022-03-17 | $115.70 | $126.61 | 1,684,200 | — | — |
| 2022-03-16 | $116.71 | $127.71 | 3,168,600 | — | — |
| 2022-03-15 | $108.07 | $118.26 | 1,966,000 | — | — |
| 2022-03-14 | $104.47 | $114.32 | 2,840,500 | — | — |
| 2022-03-11 | $106.15 | $116.16 | 2,859,500 | — | — |
| 2022-03-10 | $105.68 | $115.64 | 3,082,800 | — | — |
| 2022-03-09 | $104.61 | $114.47 | 2,756,900 | — | — |
| 2022-03-08 | $100.14 | $109.58 | 6,261,000 | — | — |
| 2022-03-07 | $97.63 | $106.83 | 4,971,200 | — | — |
| 2022-03-04 | $105.87 | $115.85 | 5,645,900 | — | — |
| 2022-03-03 | $116.87 | $127.89 | 2,093,800 | — | — |
| 2022-03-02 | $121.71 | $133.18 | 3,267,200 | — | — |
| 2022-03-01 | $118.05 | $129.18 | 4,974,300 | — | — |
| 2022-02-28 | $129.44 | $141.64 | 2,816,000 | — | — |
| 2022-02-25 | $136.00 | $148.82 | 1,448,200 | — | — |
| 2022-02-24 | $134.22 | $146.87 | 2,223,400 | — | — |
| 2022-02-23 | $133.25 | $145.81 | 1,396,900 | — | — |
| 2022-02-22 | $137.52 | $150.48 | 1,302,500 | — | — |
| 2022-02-18 | $141.15 | $154.46 | 1,227,500 | — | — |
| 2022-02-17 | $143.13 | $156.62 | 1,554,000 | — | — |
| 2022-02-16 | $146.26 | $160.05 | 1,861,600 | — | — |
| 2022-02-15 | $143.61 | $157.15 | 2,572,900 | — | — |
| 2022-02-14 | $136.60 | $149.48 | 2,442,800 | — | — |
| 2022-02-11 | $134.00 | $146.63 | 1,961,000 | — | — |
| 2022-02-10 | $135.92 | $148.73 | 1,977,300 | — | — |
| 2022-02-09 | $139.28 | $152.41 | 1,686,100 | — | — |
| 2022-02-08 | $134.24 | $146.90 | 2,025,900 | — | — |
| 2022-02-07 | $130.84 | $143.17 | 1,614,000 | — | — |
| 2022-02-04 | $132.20 | $144.66 | 2,620,000 | — | — |
| 2022-02-03 | $131.86 | $144.29 | 2,601,100 | — | — |
| 2022-02-02 | $139.79 | $152.97 | 1,944,400 | — | — |
| 2022-02-01 | $139.99 | $153.19 | 3,510,000 | — | — |
| 2022-01-31 | $136.58 | $149.46 | 3,579,400 | — | — |
| 2022-01-28 | $130.98 | $143.33 | 3,273,600 | — | — |
| 2022-01-27 | $132.01 | $144.45 | 2,125,400 | — | — |
| 2022-01-26 | $135.21 | $147.96 | 1,569,000 | — | — |
| 2022-01-25 | $135.93 | $148.74 | 2,162,900 | — | — |
| 2022-01-24 | $139.89 | $153.08 | 2,837,300 | — | — |
| 2022-01-21 | $140.19 | $153.41 | 2,900,300 | — | — |
| 2022-01-20 | $142.00 | $155.39 | 1,519,800 | — | — |
| 2022-01-19 | $145.88 | $159.63 | 1,468,500 | — | — |
| 2022-01-18 | $149.56 | $163.66 | 1,865,600 | — | — |
| 2022-01-14 | $152.60 | $166.99 | 2,237,400 | — | — |
| 2022-01-13 | $158.57 | $173.52 | 1,984,500 | — | — |
| 2022-01-12 | $159.79 | $174.85 | 1,532,200 | — | — |
| 2022-01-11 | $159.70 | $174.76 | 2,827,800 | — | — |
| 2022-01-10 | $165.07 | $180.63 | 1,021,600 | — | — |
| 2022-01-07 | $169.47 | $185.45 | 1,502,400 | — | — |
| 2022-01-06 | $174.12 | $190.53 | 2,041,000 | — | — |
| 2022-01-05 | $168.28 | $184.14 | 1,205,500 | — | — |
| 2022-01-04 | $172.21 | $188.44 | 1,713,900 | — | — |
| 2022-01-03 | $166.03 | $181.68 | 1,184,400 | — | — |