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
- 2005-08-05 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 | $114.38 | $114.38 | 1,727,600 | — | — |
| 2022-12-29 | $115.10 | $115.10 | 1,454,600 | — | — |
| 2022-12-28 | $111.60 | $111.60 | 1,983,800 | — | — |
| 2022-12-27 | $116.48 | $116.48 | 2,668,300 | — | — |
| 2022-12-23 | $111.61 | $111.61 | 1,221,600 | — | — |
| 2022-12-22 | $112.74 | $112.74 | 1,973,900 | — | — |
| 2022-12-21 | $113.29 | $113.29 | 1,700,400 | — | — |
| 2022-12-20 | $108.11 | $108.11 | 2,301,900 | — | — |
| 2022-12-19 | $112.08 | $112.08 | 2,059,600 | — | — |
| 2022-12-16 | $112.59 | $112.59 | 13,024,800 | — | — |
| 2022-12-15 | $113.70 | $113.70 | 4,060,700 | — | — |
| 2022-12-14 | $119.22 | $119.22 | 2,527,900 | — | — |
| 2022-12-13 | $119.16 | $119.16 | 3,848,600 | — | — |
| 2022-12-12 | $116.60 | $116.60 | 3,440,800 | — | — |
| 2022-12-09 | $119.99 | $119.99 | 3,470,500 | — | — |
| 2022-12-08 | $120.33 | $120.33 | 4,337,400 | — | — |
| 2022-12-07 | $114.58 | $114.58 | 2,662,200 | — | — |
| 2022-12-06 | $117.33 | $117.33 | 3,244,000 | — | — |
| 2022-12-05 | $116.92 | $116.92 | 7,118,100 | — | — |
| 2022-12-02 | $113.80 | $113.80 | 3,867,200 | — | — |
| 2022-12-01 | $108.67 | $108.67 | 2,828,800 | — | — |
| 2022-11-30 | $108.60 | $108.60 | 7,073,600 | — | — |
| 2022-11-29 | $99.64 | $99.64 | 4,238,900 | — | — |
| 2022-11-28 | $94.64 | $94.64 | 2,297,600 | — | — |
| 2022-11-25 | $93.36 | $93.36 | 1,991,500 | — | — |
| 2022-11-23 | $97.00 | $97.00 | 3,442,500 | — | — |
| 2022-11-22 | $95.08 | $95.08 | 4,005,000 | — | — |
| 2022-11-21 | $94.56 | $94.56 | 2,669,900 | — | — |
| 2022-11-18 | $95.97 | $95.97 | 2,954,800 | — | — |
| 2022-11-17 | $99.58 | $99.58 | 3,618,400 | — | — |
| 2022-11-16 | $94.75 | $94.75 | 2,967,300 | — | — |
| 2022-11-15 | $99.70 | $99.70 | 6,126,500 | — | — |
| 2022-11-14 | $91.45 | $91.45 | 2,812,900 | — | — |
| 2022-11-11 | $89.46 | $89.46 | 3,587,400 | — | — |
| 2022-11-10 | $86.11 | $86.11 | 3,620,800 | — | — |
| 2022-11-09 | $79.48 | $79.48 | 3,183,400 | — | — |
| 2022-11-08 | $85.19 | $85.19 | 2,022,400 | — | — |
| 2022-11-07 | $85.02 | $85.02 | 3,041,000 | — | — |
| 2022-11-04 | $85.20 | $85.20 | 4,838,400 | — | — |
| 2022-11-03 | $78.15 | $78.15 | 2,924,400 | — | — |
| 2022-11-02 | $78.13 | $78.13 | 4,339,100 | — | — |
| 2022-11-01 | $78.23 | $78.23 | 4,369,500 | — | — |
| 2022-10-31 | $76.57 | $76.57 | 4,298,800 | — | — |
| 2022-10-28 | $78.54 | $78.54 | 4,607,000 | — | — |
| 2022-10-27 | $80.95 | $80.95 | 3,724,200 | — | — |
| 2022-10-26 | $84.19 | $84.19 | 5,258,300 | — | — |
| 2022-10-25 | $81.21 | $81.21 | 5,837,700 | — | — |
| 2022-10-24 | $79.75 | $79.75 | 16,008,500 | — | — |
| 2022-10-21 | $91.23 | $91.23 | 5,433,500 | — | — |
| 2022-10-20 | $93.37 | $93.37 | 5,067,400 | — | — |
| 2022-10-19 | $93.27 | $93.27 | 6,378,000 | — | — |
| 2022-10-18 | $102.29 | $102.29 | 2,258,600 | — | — |
| 2022-10-17 | $101.86 | $101.86 | 2,892,200 | — | — |
| 2022-10-14 | $100.29 | $100.29 | 3,604,900 | — | — |
| 2022-10-13 | $107.15 | $107.15 | 3,474,800 | — | — |
| 2022-10-12 | $107.47 | $107.47 | 1,877,400 | — | — |
| 2022-10-11 | $108.66 | $108.66 | 2,497,000 | — | — |
| 2022-10-10 | $115.05 | $115.05 | 1,588,100 | — | — |
| 2022-10-07 | $120.44 | $120.44 | 2,005,600 | — | — |
| 2022-10-06 | $122.67 | $122.67 | 874,700 | — | — |
| 2022-10-05 | $123.26 | $123.26 | 1,270,500 | — | — |
| 2022-10-04 | $123.30 | $123.30 | 2,410,400 | — | — |
| 2022-10-03 | $119.48 | $119.48 | 2,094,300 | — | — |
| 2022-09-30 | $117.49 | $117.49 | 2,702,600 | — | — |
| 2022-09-29 | $117.72 | $117.72 | 3,154,700 | — | — |
| 2022-09-28 | $121.40 | $121.40 | 2,136,000 | — | — |
| 2022-09-27 | $119.27 | $119.27 | 1,734,500 | — | — |
| 2022-09-26 | $119.47 | $119.47 | 2,138,700 | — | — |
| 2022-09-23 | $118.75 | $118.75 | 2,550,300 | — | — |
| 2022-09-22 | $118.82 | $118.82 | 1,757,900 | — | — |
| 2022-09-21 | $119.57 | $119.57 | 2,012,300 | — | — |
| 2022-09-20 | $126.16 | $126.16 | 1,749,300 | — | — |
| 2022-09-19 | $126.25 | $126.25 | 1,676,800 | — | — |
| 2022-09-16 | $123.69 | $123.69 | 4,042,200 | — | — |
| 2022-09-15 | $127.31 | $127.31 | 2,014,200 | — | — |
| 2022-09-14 | $128.77 | $128.77 | 2,418,600 | — | — |
| 2022-09-13 | $131.31 | $131.31 | 2,815,400 | — | — |
| 2022-09-12 | $139.56 | $139.56 | 1,853,500 | — | — |
| 2022-09-09 | $138.43 | $138.43 | 1,831,700 | — | — |
| 2022-09-08 | $135.86 | $135.86 | 1,795,800 | — | — |
| 2022-09-07 | $137.25 | $137.25 | 1,967,700 | — | — |
| 2022-09-06 | $134.90 | $134.90 | 2,107,000 | — | — |
| 2022-09-02 | $140.05 | $140.05 | 2,515,200 | — | — |
| 2022-09-01 | $144.48 | $144.48 | 2,430,600 | — | — |
| 2022-08-31 | $143.97 | $143.97 | 5,447,900 | — | — |
| 2022-08-30 | $137.69 | $137.69 | 9,243,800 | — | — |
| 2022-08-29 | $147.32 | $147.32 | 2,335,800 | — | — |
| 2022-08-26 | $147.71 | $147.71 | 3,317,600 | — | — |
| 2022-08-25 | $151.02 | $151.02 | 4,094,200 | — | — |
| 2022-08-24 | $138.90 | $138.90 | 2,372,900 | — | — |
| 2022-08-23 | $134.07 | $134.07 | 2,154,500 | — | — |
| 2022-08-22 | $131.46 | $131.46 | 2,527,200 | — | — |
| 2022-08-19 | $129.13 | $129.13 | 2,140,600 | — | — |
| 2022-08-18 | $128.33 | $128.33 | 2,545,600 | — | — |
| 2022-08-17 | $132.64 | $132.64 | 1,498,400 | — | — |
| 2022-08-16 | $136.14 | $136.14 | 1,596,000 | — | — |
| 2022-08-15 | $139.51 | $139.51 | 1,632,500 | — | — |
| 2022-08-12 | $140.36 | $140.36 | 1,308,600 | — | — |
| 2022-08-11 | $139.38 | $139.38 | 1,374,600 | — | — |
| 2022-08-10 | $137.74 | $137.74 | 1,684,200 | — | — |
| 2022-08-09 | $135.60 | $135.60 | 1,144,500 | — | — |
| 2022-08-08 | $136.40 | $136.40 | 1,296,000 | — | — |
| 2022-08-05 | $137.82 | $137.82 | 1,155,300 | — | — |
| 2022-08-04 | $140.07 | $140.07 | 1,697,500 | — | — |
| 2022-08-03 | $136.63 | $136.63 | 2,541,400 | — | — |
| 2022-08-02 | $134.16 | $134.16 | 3,590,500 | — | — |
| 2022-08-01 | $135.01 | $135.01 | 2,108,800 | — | — |
| 2022-07-29 | $136.57 | $136.57 | 2,863,800 | — | — |
| 2022-07-28 | $140.60 | $140.60 | 2,163,400 | — | — |
| 2022-07-27 | $141.01 | $141.01 | 1,726,500 | — | — |
| 2022-07-26 | $138.17 | $138.17 | 1,768,700 | — | — |
| 2022-07-25 | $140.25 | $140.25 | 1,224,000 | — | — |
| 2022-07-22 | $140.01 | $140.01 | 1,790,800 | — | — |
| 2022-07-21 | $144.57 | $144.57 | 1,731,900 | — | — |
| 2022-07-20 | $140.82 | $140.82 | 2,444,100 | — | — |
| 2022-07-19 | $142.38 | $142.38 | 2,563,800 | — | — |
| 2022-07-18 | $141.08 | $141.08 | 1,773,600 | — | — |
| 2022-07-15 | $140.09 | $140.09 | 2,139,800 | — | — |
| 2022-07-14 | $142.07 | $142.07 | 1,831,900 | — | — |
| 2022-07-13 | $145.26 | $145.26 | 1,619,700 | — | — |
| 2022-07-12 | $143.48 | $143.48 | 1,664,300 | — | — |
| 2022-07-11 | $143.73 | $143.73 | 2,162,600 | — | — |
| 2022-07-08 | $152.40 | $152.40 | 1,750,800 | — | — |
| 2022-07-07 | $154.69 | $154.69 | 2,426,200 | — | — |
| 2022-07-06 | $149.20 | $149.20 | 2,895,600 | — | — |
| 2022-07-05 | $154.25 | $154.25 | 3,202,100 | — | — |
| 2022-07-01 | $151.49 | $151.49 | 1,816,800 | — | — |
| 2022-06-30 | $148.73 | $148.73 | 3,075,500 | — | — |
| 2022-06-29 | $151.32 | $151.32 | 2,423,900 | — | — |
| 2022-06-28 | $153.79 | $153.79 | 3,071,800 | — | — |
| 2022-06-27 | $155.24 | $155.24 | 3,542,900 | — | — |
| 2022-06-24 | $151.34 | $151.34 | 2,451,600 | — | — |
| 2022-06-23 | $146.13 | $146.13 | 3,105,900 | — | — |
| 2022-06-22 | $142.69 | $142.69 | 2,511,500 | — | — |
| 2022-06-21 | $145.63 | $145.63 | 3,152,400 | — | — |
| 2022-06-17 | $139.83 | $139.83 | 4,998,900 | — | — |
| 2022-06-16 | $137.38 | $137.38 | 3,955,600 | — | — |
| 2022-06-15 | $144.82 | $144.82 | 3,713,600 | — | — |
| 2022-06-14 | $140.80 | $140.80 | 3,170,900 | — | — |
| 2022-06-13 | $131.88 | $131.88 | 4,370,100 | — | — |
| 2022-06-10 | $142.87 | $142.87 | 5,027,500 | — | — |
| 2022-06-09 | $145.51 | $145.51 | 3,758,800 | — | — |
| 2022-06-08 | $152.88 | $152.88 | 5,293,700 | — | — |
| 2022-06-07 | $150.58 | $150.58 | 2,625,100 | — | — |
| 2022-06-06 | $146.99 | $146.99 | 4,016,100 | — | — |
| 2022-06-03 | $143.42 | $143.42 | 1,944,600 | — | — |
| 2022-06-02 | $146.20 | $146.20 | 2,937,600 | — | — |
| 2022-06-01 | $141.31 | $141.31 | 3,144,400 | — | — |
| 2022-05-31 | $140.35 | $140.35 | 7,224,800 | — | — |
| 2022-05-27 | $139.09 | $139.09 | 4,573,600 | — | — |
| 2022-05-26 | $136.19 | $136.19 | 5,801,400 | — | — |
| 2022-05-25 | $119.32 | $119.32 | 2,751,400 | — | — |
| 2022-05-24 | $115.73 | $115.73 | 3,146,700 | — | — |
| 2022-05-23 | $124.00 | $124.00 | 1,779,500 | — | — |
| 2022-05-20 | $124.47 | $124.47 | 2,738,500 | — | — |
| 2022-05-19 | $125.34 | $125.34 | 3,589,000 | — | — |
| 2022-05-18 | $118.86 | $118.86 | 3,051,900 | — | — |
| 2022-05-17 | $123.44 | $123.44 | 2,794,900 | — | — |
| 2022-05-16 | $117.80 | $117.80 | 2,408,500 | — | — |
| 2022-05-13 | $116.94 | $116.94 | 3,361,500 | — | — |
| 2022-05-12 | $107.88 | $107.88 | 3,515,000 | — | — |
| 2022-05-11 | $106.09 | $106.09 | 3,240,700 | — | — |
| 2022-05-10 | $107.91 | $107.91 | 2,996,600 | — | — |
| 2022-05-09 | $106.62 | $106.62 | 3,793,900 | — | — |
| 2022-05-06 | $116.76 | $116.76 | 2,460,000 | — | — |
| 2022-05-05 | $124.08 | $124.08 | 3,092,400 | — | — |
| 2022-05-04 | $131.95 | $131.95 | 2,504,900 | — | — |
| 2022-05-03 | $127.57 | $127.57 | 1,648,500 | — | — |
| 2022-05-02 | $127.86 | $127.86 | 3,291,300 | — | — |
| 2022-04-29 | $124.17 | $124.17 | 5,515,800 | — | — |
| 2022-04-28 | $120.55 | $120.55 | 3,081,300 | — | — |
| 2022-04-27 | $118.52 | $118.52 | 3,618,100 | — | — |
| 2022-04-26 | $111.93 | $111.93 | 3,035,600 | — | — |
| 2022-04-25 | $116.57 | $116.57 | 3,609,400 | — | — |
| 2022-04-22 | $114.57 | $114.57 | 3,908,600 | — | — |
| 2022-04-21 | $115.97 | $115.97 | 3,238,500 | — | — |
| 2022-04-20 | $122.31 | $122.31 | 2,747,500 | — | — |
| 2022-04-19 | $126.61 | $126.61 | 3,128,300 | — | — |
| 2022-04-18 | $126.73 | $126.73 | 2,880,500 | — | — |
| 2022-04-14 | $129.56 | $129.56 | 2,399,100 | — | — |
| 2022-04-13 | $134.67 | $134.67 | 2,529,800 | — | — |
| 2022-04-12 | $130.99 | $130.99 | 3,035,500 | — | — |
| 2022-04-11 | $133.05 | $133.05 | 2,835,600 | — | — |
| 2022-04-08 | $134.76 | $134.76 | 2,538,800 | — | — |
| 2022-04-07 | $135.71 | $135.71 | 3,893,100 | — | — |
| 2022-04-06 | $140.00 | $140.00 | 3,788,500 | — | — |
| 2022-04-05 | $144.62 | $144.62 | 3,533,600 | — | — |
| 2022-04-04 | $153.80 | $153.80 | 5,728,200 | — | — |
| 2022-04-01 | $140.97 | $140.97 | 6,534,800 | — | — |
| 2022-03-31 | $132.30 | $132.30 | 7,965,900 | — | — |
| 2022-03-30 | $143.83 | $143.83 | 4,759,900 | — | — |
| 2022-03-29 | $147.69 | $147.69 | 3,819,400 | — | — |
| 2022-03-28 | $147.45 | $147.45 | 2,942,800 | — | — |
| 2022-03-25 | $146.54 | $146.54 | 3,643,800 | — | — |
| 2022-03-24 | $150.61 | $150.61 | 5,256,500 | — | — |
| 2022-03-23 | $154.90 | $154.90 | 5,005,600 | — | — |
| 2022-03-22 | $154.59 | $154.59 | 5,467,700 | — | — |
| 2022-03-21 | $146.68 | $146.68 | 4,296,300 | — | — |
| 2022-03-18 | $149.04 | $149.04 | 14,491,400 | — | — |
| 2022-03-17 | $147.15 | $147.15 | 8,725,500 | — | — |
| 2022-03-16 | $150.87 | $150.87 | 17,773,700 | — | — |
| 2022-03-15 | $108.38 | $108.38 | 9,396,400 | — | — |
| 2022-03-14 | $108.97 | $108.97 | 13,559,900 | — | — |
| 2022-03-11 | $118.92 | $118.92 | 7,837,300 | — | — |
| 2022-03-10 | $135.16 | $135.16 | 4,452,300 | — | — |
| 2022-03-09 | $144.23 | $144.23 | 3,303,000 | — | — |
| 2022-03-08 | $136.82 | $136.82 | 3,776,500 | — | — |
| 2022-03-07 | $138.37 | $138.37 | 4,003,000 | — | — |
| 2022-03-04 | $147.26 | $147.26 | 3,248,800 | — | — |
| 2022-03-03 | $155.19 | $155.19 | 3,218,800 | — | — |
| 2022-03-02 | $160.57 | $160.57 | 3,578,300 | — | — |
| 2022-03-01 | $162.86 | $162.86 | 6,930,400 | — | — |
| 2022-02-28 | $152.44 | $152.44 | 3,381,000 | — | — |
| 2022-02-25 | $153.11 | $153.11 | 2,631,100 | — | — |
| 2022-02-24 | $151.12 | $151.12 | 4,260,300 | — | — |
| 2022-02-23 | $149.82 | $149.82 | 2,455,100 | — | — |
| 2022-02-22 | $151.67 | $151.67 | 3,384,200 | — | — |
| 2022-02-18 | $157.72 | $157.72 | 3,115,200 | — | — |
| 2022-02-17 | $166.40 | $166.40 | 3,030,400 | — | — |
| 2022-02-16 | $167.35 | $167.35 | 1,864,800 | — | — |
| 2022-02-15 | $166.86 | $166.86 | 2,206,700 | — | — |
| 2022-02-14 | $160.79 | $160.79 | 2,588,400 | — | — |
| 2022-02-11 | $160.64 | $160.64 | 2,325,600 | — | — |
| 2022-02-10 | $164.56 | $164.56 | 2,652,600 | — | — |
| 2022-02-09 | $166.70 | $166.70 | 2,724,200 | — | — |
| 2022-02-08 | $162.99 | $162.99 | 2,580,000 | — | — |
| 2022-02-07 | $155.60 | $155.60 | 1,987,600 | — | — |
| 2022-02-04 | $158.38 | $158.38 | 2,280,300 | — | — |
| 2022-02-03 | $154.32 | $154.32 | 3,076,900 | — | — |
| 2022-02-02 | $158.27 | $158.27 | 1,974,200 | — | — |
| 2022-02-01 | $161.10 | $161.10 | 2,567,300 | — | — |
| 2022-01-31 | $159.74 | $159.74 | 3,822,300 | — | — |
| 2022-01-28 | $146.53 | $146.53 | 3,186,100 | — | — |
| 2022-01-27 | $143.73 | $143.73 | 2,919,500 | — | — |
| 2022-01-26 | $148.30 | $148.30 | 2,842,400 | — | — |
| 2022-01-25 | $150.97 | $150.97 | 3,767,000 | — | — |
| 2022-01-24 | $149.05 | $149.05 | 6,622,200 | — | — |
| 2022-01-21 | $156.84 | $156.84 | 5,463,900 | — | — |
| 2022-01-20 | $162.03 | $162.03 | 6,223,300 | — | — |
| 2022-01-19 | $154.48 | $154.48 | 3,322,000 | — | — |
| 2022-01-18 | $152.94 | $152.94 | 3,185,400 | — | — |
| 2022-01-14 | $154.53 | $154.53 | 1,907,900 | — | — |
| 2022-01-13 | $152.51 | $152.51 | 3,271,600 | — | — |
| 2022-01-12 | $159.36 | $159.36 | 2,849,100 | — | — |
| 2022-01-11 | $156.70 | $156.70 | 2,869,300 | — | — |
| 2022-01-10 | $152.36 | $152.36 | 2,400,700 | — | — |
| 2022-01-07 | $153.33 | $153.33 | 2,752,000 | — | — |
| 2022-01-06 | $150.75 | $150.75 | 3,839,000 | — | — |
| 2022-01-05 | $143.88 | $143.88 | 3,505,900 | — | — |
| 2022-01-04 | $146.53 | $146.53 | 2,876,800 | — | — |
| 2022-01-03 | $149.10 | $149.10 | 2,329,000 | — | — |