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
- 2001-08-02 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 | $99.77 | $148.88 | 597,000 | — | — |
| 2022-12-29 | $99.79 | $148.91 | 691,100 | — | — |
| 2022-12-28 | $99.50 | $148.48 | 707,700 | — | — |
| 2022-12-27 | $100.58 | $150.09 | 623,800 | — | — |
| 2022-12-23 | $98.96 | $147.67 | 459,700 | — | — |
| 2022-12-22 | $97.11 | $144.91 | 545,400 | — | — |
| 2022-12-21 | $97.79 | $145.93 | 911,500 | — | — |
| 2022-12-20 | $96.47 | $143.96 | 1,096,800 | — | — |
| 2022-12-19 | $96.19 | $143.54 | 807,500 | — | — |
| 2022-12-16 | $96.08 | $143.37 | 1,638,500 | — | — |
| 2022-12-15 | $96.75 | $144.37 | 1,105,200 | — | — |
| 2022-12-14 | $96.23 | $143.60 | 1,346,900 | — | — |
| 2022-12-13 | $94.47 | $140.97 | 1,036,000 | — | — |
| 2022-12-12 | $95.47 | $142.46 | 729,200 | — | — |
| 2022-12-09 | $95.51 | $142.52 | 791,700 | — | — |
| 2022-12-08 | $96.36 | $143.79 | 1,148,400 | — | — |
| 2022-12-07 | $95.51 | $142.52 | 1,196,400 | — | — |
| 2022-12-06 | $95.47 | $142.46 | 1,608,400 | — | — |
| 2022-12-05 | $93.32 | $139.26 | 1,540,700 | — | — |
| 2022-12-02 | $94.83 | $141.51 | 2,621,100 | — | — |
| 2022-12-01 | $98.94 | $147.64 | 2,660,500 | — | — |
| 2022-11-30 | $104.84 | $156.45 | 2,051,500 | — | — |
| 2022-11-29 | $104.16 | $155.43 | 1,306,400 | — | — |
| 2022-11-28 | $102.38 | $152.78 | 941,600 | — | — |
| 2022-11-25 | $101.78 | $151.88 | 544,700 | — | — |
| 2022-11-23 | $101.18 | $150.99 | 588,200 | — | — |
| 2022-11-22 | $101.58 | $151.58 | 1,744,400 | — | — |
| 2022-11-21 | $101.28 | $151.13 | 1,458,200 | — | — |
| 2022-11-18 | $100.70 | $150.27 | 812,600 | — | — |
| 2022-11-17 | $99.49 | $148.46 | 1,051,400 | — | — |
| 2022-11-16 | $99.41 | $147.41 | 881,900 | — | — |
| 2022-11-15 | $99.76 | $147.93 | 1,582,400 | — | — |
| 2022-11-14 | $98.86 | $146.60 | 1,340,000 | — | — |
| 2022-11-11 | $101.51 | $150.53 | 1,003,700 | — | — |
| 2022-11-10 | $102.19 | $151.53 | 1,496,000 | — | — |
| 2022-11-09 | $99.93 | $148.18 | 1,799,900 | — | — |
| 2022-11-08 | $104.56 | $155.05 | 1,958,300 | — | — |
| 2022-11-07 | $103.21 | $153.05 | 1,721,700 | — | — |
| 2022-11-04 | $99.53 | $147.59 | 840,700 | — | — |
| 2022-11-03 | $98.73 | $146.40 | 960,400 | — | — |
| 2022-11-02 | $99.18 | $147.07 | 1,521,200 | — | — |
| 2022-11-01 | $99.77 | $147.95 | 1,023,400 | — | — |
| 2022-10-31 | $98.70 | $146.36 | 1,471,800 | — | — |
| 2022-10-28 | $96.76 | $143.48 | 1,124,000 | — | — |
| 2022-10-27 | $97.86 | $145.11 | 1,840,500 | — | — |
| 2022-10-26 | $98.41 | $145.93 | 2,825,100 | — | — |
| 2022-10-25 | $91.97 | $136.38 | 1,822,200 | — | — |
| 2022-10-24 | $91.11 | $135.10 | 1,123,200 | — | — |
| 2022-10-21 | $90.80 | $134.64 | 853,300 | — | — |
| 2022-10-20 | $89.83 | $133.21 | 1,186,200 | — | — |
| 2022-10-19 | $90.60 | $134.35 | 1,241,100 | — | — |
| 2022-10-18 | $89.30 | $132.42 | 1,207,000 | — | — |
| 2022-10-17 | $87.84 | $130.25 | 1,061,000 | — | — |
| 2022-10-14 | $84.99 | $126.03 | 1,297,500 | — | — |
| 2022-10-13 | $90.35 | $133.98 | 1,136,200 | — | — |
| 2022-10-12 | $87.60 | $129.90 | 1,943,700 | — | — |
| 2022-10-11 | $86.20 | $127.82 | 1,044,600 | — | — |
| 2022-10-10 | $86.60 | $128.42 | 954,100 | — | — |
| 2022-10-07 | $85.52 | $126.81 | 879,600 | — | — |
| 2022-10-06 | $86.25 | $127.90 | 1,325,400 | — | — |
| 2022-10-05 | $87.74 | $130.11 | 857,800 | — | — |
| 2022-10-04 | $88.13 | $130.68 | 1,300,400 | — | — |
| 2022-10-03 | $84.39 | $125.14 | 1,010,900 | — | — |
| 2022-09-30 | $82.57 | $122.44 | 1,051,500 | — | — |
| 2022-09-29 | $82.24 | $121.95 | 1,044,700 | — | — |
| 2022-09-28 | $83.90 | $124.41 | 1,161,000 | — | — |
| 2022-09-27 | $82.21 | $121.91 | 1,166,700 | — | — |
| 2022-09-26 | $81.92 | $121.48 | 1,372,400 | — | — |
| 2022-09-23 | $83.19 | $123.36 | 1,334,600 | — | — |
| 2022-09-22 | $88.30 | $130.94 | 967,600 | — | — |
| 2022-09-21 | $89.50 | $132.72 | 852,500 | — | — |
| 2022-09-20 | $90.21 | $133.77 | 872,200 | — | — |
| 2022-09-19 | $91.25 | $135.31 | 911,400 | — | — |
| 2022-09-16 | $89.45 | $132.64 | 1,630,000 | — | — |
| 2022-09-15 | $91.20 | $135.24 | 922,200 | — | — |
| 2022-09-14 | $92.20 | $136.72 | 909,000 | — | — |
| 2022-09-13 | $92.94 | $137.82 | 1,000,300 | — | — |
| 2022-09-12 | $94.91 | $140.74 | 1,235,100 | — | — |
| 2022-09-09 | $96.89 | $143.67 | 1,174,200 | — | — |
| 2022-09-08 | $96.87 | $143.64 | 881,400 | — | — |
| 2022-09-07 | $95.57 | $141.72 | 1,327,900 | — | — |
| 2022-09-06 | $94.10 | $139.54 | 1,435,200 | — | — |
| 2022-09-02 | $99.01 | $146.82 | 1,134,400 | — | — |
| 2022-09-01 | $98.07 | $145.42 | 891,900 | — | — |
| 2022-08-31 | $99.17 | $147.06 | 1,799,300 | — | — |
| 2022-08-30 | $99.88 | $148.11 | 1,486,500 | — | — |
| 2022-08-29 | $103.80 | $153.92 | 1,116,300 | — | — |
| 2022-08-26 | $102.32 | $151.73 | 921,000 | — | — |
| 2022-08-25 | $102.94 | $152.65 | 838,600 | — | — |
| 2022-08-24 | $101.33 | $150.26 | 993,200 | — | — |
| 2022-08-23 | $101.91 | $151.12 | 1,661,000 | — | — |
| 2022-08-22 | $99.30 | $147.25 | 930,600 | — | — |
| 2022-08-19 | $100.02 | $148.32 | 1,390,200 | — | — |
| 2022-08-18 | $100.69 | $149.31 | 1,448,000 | — | — |
| 2022-08-17 | $100.10 | $147.51 | 906,700 | — | — |
| 2022-08-16 | $99.52 | $146.65 | 1,767,300 | — | — |
| 2022-08-15 | $100.35 | $147.88 | 1,010,900 | — | — |
| 2022-08-12 | $101.24 | $149.19 | 1,034,200 | — | — |
| 2022-08-11 | $98.59 | $145.28 | 853,700 | — | — |
| 2022-08-10 | $97.85 | $144.19 | 1,115,000 | — | — |
| 2022-08-09 | $97.38 | $143.50 | 1,044,700 | — | — |
| 2022-08-08 | $96.29 | $141.89 | 1,147,900 | — | — |
| 2022-08-05 | $96.75 | $142.57 | 1,351,300 | — | — |
| 2022-08-04 | $95.05 | $140.07 | 1,524,400 | — | — |
| 2022-08-03 | $95.05 | $140.07 | 2,167,300 | — | — |
| 2022-08-02 | $92.94 | $136.96 | 1,529,500 | — | — |
| 2022-08-01 | $93.84 | $138.28 | 1,701,900 | — | — |
| 2022-07-29 | $92.33 | $136.06 | 1,682,600 | — | — |
| 2022-07-28 | $89.32 | $131.62 | 2,134,700 | — | — |
| 2022-07-27 | $91.52 | $134.86 | 3,247,800 | — | — |
| 2022-07-26 | $95.33 | $140.48 | 1,765,200 | — | — |
| 2022-07-25 | $94.20 | $138.81 | 1,292,300 | — | — |
| 2022-07-22 | $91.02 | $134.13 | 876,600 | — | — |
| 2022-07-21 | $91.59 | $134.97 | 1,367,700 | — | — |
| 2022-07-20 | $91.89 | $135.41 | 1,605,100 | — | — |
| 2022-07-19 | $90.00 | $132.62 | 1,299,000 | — | — |
| 2022-07-18 | $87.71 | $129.25 | 1,183,500 | — | — |
| 2022-07-15 | $86.41 | $127.33 | 863,900 | — | — |
| 2022-07-14 | $85.63 | $126.18 | 1,091,100 | — | — |
| 2022-07-13 | $87.11 | $128.37 | 998,000 | — | — |
| 2022-07-12 | $87.59 | $129.07 | 1,421,200 | — | — |
| 2022-07-11 | $87.13 | $128.40 | 959,100 | — | — |
| 2022-07-08 | $87.70 | $129.24 | 953,300 | — | — |
| 2022-07-07 | $88.75 | $130.78 | 1,957,200 | — | — |
| 2022-07-06 | $85.85 | $126.51 | 2,323,900 | — | — |
| 2022-07-05 | $86.62 | $127.64 | 1,450,500 | — | — |
| 2022-07-01 | $90.95 | $134.02 | 1,287,000 | — | — |
| 2022-06-30 | $90.69 | $133.64 | 1,729,800 | — | — |
| 2022-06-29 | $91.48 | $134.81 | 1,339,000 | — | — |
| 2022-06-28 | $90.71 | $133.67 | 1,218,600 | — | — |
| 2022-06-27 | $90.92 | $133.98 | 1,973,400 | — | — |
| 2022-06-24 | $88.39 | $130.25 | 3,142,300 | — | — |
| 2022-06-23 | $87.39 | $128.78 | 3,119,200 | — | — |
| 2022-06-22 | $93.06 | $137.13 | 2,220,300 | — | — |
| 2022-06-21 | $98.71 | $145.46 | 1,872,200 | — | — |
| 2022-06-17 | $97.60 | $143.82 | 3,743,800 | — | — |
| 2022-06-16 | $100.24 | $147.71 | 1,620,800 | — | — |
| 2022-06-15 | $103.92 | $153.14 | 1,229,400 | — | — |
| 2022-06-14 | $104.35 | $153.77 | 1,328,900 | — | — |
| 2022-06-13 | $102.44 | $150.96 | 1,315,800 | — | — |
| 2022-06-10 | $106.96 | $157.62 | 1,167,600 | — | — |
| 2022-06-09 | $110.19 | $162.38 | 933,700 | — | — |
| 2022-06-08 | $112.53 | $165.82 | 1,044,400 | — | — |
| 2022-06-07 | $112.81 | $166.24 | 1,398,500 | — | — |
| 2022-06-06 | $111.90 | $164.90 | 1,492,500 | — | — |
| 2022-06-03 | $112.99 | $166.50 | 1,473,500 | — | — |
| 2022-06-02 | $115.20 | $169.76 | 1,341,900 | — | — |
| 2022-06-01 | $114.10 | $168.14 | 1,730,100 | — | — |
| 2022-05-31 | $118.32 | $174.36 | 2,564,000 | — | — |
| 2022-05-27 | $114.72 | $169.05 | 1,279,800 | — | — |
| 2022-05-26 | $114.93 | $169.36 | 1,013,800 | — | — |
| 2022-05-25 | $115.73 | $170.54 | 1,165,400 | — | — |
| 2022-05-24 | $115.46 | $170.14 | 2,011,000 | — | — |
| 2022-05-23 | $113.44 | $167.17 | 1,204,500 | — | — |
| 2022-05-20 | $109.38 | $161.18 | 1,283,800 | — | — |
| 2022-05-19 | $110.35 | $162.61 | 1,609,500 | — | — |
| 2022-05-18 | $111.29 | $164.00 | 1,240,200 | — | — |
| 2022-05-17 | $116.49 | $170.89 | 1,455,400 | — | — |
| 2022-05-16 | $112.57 | $165.14 | 1,460,400 | — | — |
| 2022-05-13 | $109.58 | $160.75 | 1,496,200 | — | — |
| 2022-05-12 | $109.17 | $160.15 | 1,537,000 | — | — |
| 2022-05-11 | $109.77 | $161.03 | 1,910,400 | — | — |
| 2022-05-10 | $110.33 | $161.85 | 1,703,000 | — | — |
| 2022-05-09 | $107.83 | $158.18 | 1,775,500 | — | — |
| 2022-05-06 | $115.23 | $169.04 | 1,475,600 | — | — |
| 2022-05-05 | $114.82 | $168.44 | 1,033,200 | — | — |
| 2022-05-04 | $118.68 | $174.10 | 1,863,500 | — | — |
| 2022-05-03 | $116.77 | $171.30 | 1,283,000 | — | — |
| 2022-05-02 | $115.24 | $169.05 | 1,652,500 | — | — |
| 2022-04-29 | $113.12 | $165.94 | 1,523,300 | — | — |
| 2022-04-28 | $116.83 | $171.39 | 2,244,900 | — | — |
| 2022-04-27 | $118.96 | $174.51 | 2,712,700 | — | — |
| 2022-04-26 | $114.86 | $168.50 | 2,350,700 | — | — |
| 2022-04-25 | $116.39 | $170.74 | 1,977,400 | — | — |
| 2022-04-22 | $117.94 | $173.01 | 3,243,600 | — | — |
| 2022-04-21 | $122.33 | $179.45 | 1,816,300 | — | — |
| 2022-04-20 | $126.00 | $184.84 | 2,295,600 | — | — |
| 2022-04-19 | $123.24 | $180.79 | 2,324,000 | — | — |
| 2022-04-18 | $126.76 | $185.95 | 2,507,900 | — | — |
| 2022-04-14 | $123.96 | $181.84 | 1,375,500 | — | — |
| 2022-04-13 | $120.96 | $177.44 | 1,378,700 | — | — |
| 2022-04-12 | $119.30 | $175.01 | 1,436,100 | — | — |
| 2022-04-11 | $117.67 | $172.62 | 1,734,500 | — | — |
| 2022-04-08 | $118.25 | $173.47 | 1,344,800 | — | — |
| 2022-04-07 | $116.74 | $171.25 | 2,038,600 | — | — |
| 2022-04-06 | $113.16 | $166.00 | 1,943,500 | — | — |
| 2022-04-05 | $111.89 | $164.14 | 1,102,900 | — | — |
| 2022-04-04 | $111.45 | $163.49 | 817,600 | — | — |
| 2022-04-01 | $112.78 | $165.44 | 1,005,100 | — | — |
| 2022-03-31 | $110.81 | $162.55 | 1,234,400 | — | — |
| 2022-03-30 | $109.71 | $160.94 | 1,147,900 | — | — |
| 2022-03-29 | $108.08 | $158.55 | 2,750,200 | — | — |
| 2022-03-28 | $113.86 | $167.03 | 1,355,000 | — | — |
| 2022-03-25 | $117.21 | $171.94 | 2,243,400 | — | — |
| 2022-03-24 | $113.99 | $167.22 | 1,680,800 | — | — |
| 2022-03-23 | $111.96 | $164.24 | 1,256,900 | — | — |
| 2022-03-22 | $110.33 | $161.85 | 2,017,700 | — | — |
| 2022-03-21 | $110.08 | $161.48 | 2,967,100 | — | — |
| 2022-03-18 | $104.91 | $153.90 | 2,290,900 | — | — |
| 2022-03-17 | $105.39 | $154.60 | 1,965,300 | — | — |
| 2022-03-16 | $104.06 | $152.65 | 3,064,100 | — | — |
| 2022-03-15 | $108.06 | $158.52 | 1,474,800 | — | — |
| 2022-03-14 | $108.15 | $158.65 | 1,631,300 | — | — |
| 2022-03-11 | $109.93 | $161.26 | 1,370,900 | — | — |
| 2022-03-10 | $109.75 | $161.00 | 1,932,900 | — | — |
| 2022-03-09 | $107.48 | $157.67 | 1,671,500 | — | — |
| 2022-03-08 | $106.31 | $155.95 | 2,568,700 | — | — |
| 2022-03-07 | $108.75 | $159.53 | 3,034,100 | — | — |
| 2022-03-04 | $108.32 | $158.90 | 2,074,400 | — | — |
| 2022-03-03 | $109.21 | $160.21 | 2,106,100 | — | — |
| 2022-03-02 | $107.77 | $158.09 | 2,145,800 | — | — |
| 2022-03-01 | $105.87 | $155.31 | 2,292,300 | — | — |
| 2022-02-28 | $104.55 | $153.37 | 2,819,600 | — | — |
| 2022-02-25 | $105.19 | $154.31 | 2,033,300 | — | — |
| 2022-02-24 | $101.91 | $149.50 | 2,242,600 | — | — |
| 2022-02-23 | $99.68 | $146.23 | 1,647,500 | — | — |
| 2022-02-22 | $99.13 | $145.42 | 975,000 | — | — |
| 2022-02-18 | $99.30 | $145.67 | 1,183,700 | — | — |
| 2022-02-17 | $100.00 | $146.70 | 1,964,300 | — | — |
| 2022-02-16 | $102.76 | $150.75 | 1,488,100 | — | — |
| 2022-02-15 | $101.62 | $149.07 | 1,407,100 | — | — |
| 2022-02-14 | $100.83 | $147.14 | 1,801,600 | — | — |
| 2022-02-11 | $101.69 | $148.40 | 1,540,800 | — | — |
| 2022-02-10 | $99.06 | $144.56 | 1,453,000 | — | — |
| 2022-02-09 | $99.60 | $145.35 | 1,832,100 | — | — |
| 2022-02-08 | $100.96 | $147.33 | 1,329,700 | — | — |
| 2022-02-07 | $98.92 | $144.36 | 666,600 | — | — |
| 2022-02-04 | $98.10 | $143.16 | 788,800 | — | — |
| 2022-02-03 | $98.79 | $144.17 | 956,200 | — | — |
| 2022-02-02 | $100.66 | $146.90 | 1,383,600 | — | — |
| 2022-02-01 | $99.99 | $145.92 | 1,648,200 | — | — |
| 2022-01-31 | $98.86 | $144.27 | 1,072,700 | — | — |
| 2022-01-28 | $98.19 | $143.29 | 913,700 | — | — |
| 2022-01-27 | $96.59 | $140.96 | 1,192,600 | — | — |
| 2022-01-26 | $96.29 | $140.52 | 1,061,200 | — | — |
| 2022-01-25 | $94.69 | $138.18 | 1,282,500 | — | — |
| 2022-01-24 | $93.69 | $136.72 | 1,733,900 | — | — |
| 2022-01-21 | $94.33 | $137.66 | 1,205,500 | — | — |
| 2022-01-20 | $94.76 | $138.29 | 1,207,500 | — | — |
| 2022-01-19 | $96.76 | $141.20 | 814,800 | — | — |
| 2022-01-18 | $98.09 | $143.15 | 733,300 | — | — |
| 2022-01-14 | $98.71 | $144.05 | 733,300 | — | — |
| 2022-01-13 | $98.78 | $144.15 | 583,700 | — | — |
| 2022-01-12 | $98.57 | $143.85 | 1,250,200 | — | — |
| 2022-01-11 | $97.76 | $142.66 | 1,158,800 | — | — |
| 2022-01-10 | $96.11 | $140.26 | 978,300 | — | — |
| 2022-01-07 | $97.02 | $141.58 | 797,400 | — | — |
| 2022-01-06 | $96.12 | $140.27 | 1,065,200 | — | — |
| 2022-01-05 | $93.97 | $137.13 | 975,100 | — | — |
| 2022-01-04 | $94.53 | $137.95 | 1,003,900 | — | — |
| 2022-01-03 | $93.71 | $136.75 | 577,700 | — | — |