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
- 2019-12-12 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 | $108.96 | $108.96 | 1,104,400 | — | — |
| 2022-12-29 | $108.84 | $108.84 | 1,577,400 | — | — |
| 2022-12-28 | $102.91 | $102.91 | 1,971,300 | — | — |
| 2022-12-27 | $103.17 | $103.17 | 2,025,900 | — | — |
| 2022-12-23 | $103.74 | $103.74 | 800,700 | — | — |
| 2022-12-22 | $104.71 | $104.71 | 1,346,900 | — | — |
| 2022-12-21 | $108.48 | $108.48 | 2,017,000 | — | — |
| 2022-12-20 | $107.46 | $107.46 | 1,202,200 | — | — |
| 2022-12-19 | $106.17 | $106.17 | 1,480,900 | — | — |
| 2022-12-16 | $111.21 | $111.21 | 1,538,500 | — | — |
| 2022-12-15 | $112.76 | $112.76 | 1,776,300 | — | — |
| 2022-12-14 | $123.86 | $123.86 | 2,324,700 | — | — |
| 2022-12-13 | $118.81 | $118.81 | 1,785,000 | — | — |
| 2022-12-12 | $117.82 | $117.82 | 1,256,900 | — | — |
| 2022-12-09 | $111.85 | $111.85 | 999,700 | — | — |
| 2022-12-08 | $115.41 | $115.41 | 1,721,800 | — | — |
| 2022-12-07 | $110.56 | $110.56 | 1,771,600 | — | — |
| 2022-12-06 | $106.67 | $106.67 | 1,896,200 | — | — |
| 2022-12-05 | $110.45 | $110.45 | 1,376,400 | — | — |
| 2022-12-02 | $121.60 | $121.60 | 1,273,700 | — | — |
| 2022-12-01 | $123.64 | $123.64 | 1,499,100 | — | — |
| 2022-11-30 | $120.42 | $120.42 | 2,096,400 | — | — |
| 2022-11-29 | $114.67 | $114.67 | 1,479,100 | — | — |
| 2022-11-28 | $115.61 | $115.61 | 1,497,400 | — | — |
| 2022-11-25 | $121.47 | $121.47 | 372,500 | — | — |
| 2022-11-23 | $121.47 | $121.47 | 1,383,900 | — | — |
| 2022-11-22 | $114.78 | $114.78 | 1,567,000 | — | — |
| 2022-11-21 | $111.08 | $111.08 | 1,715,800 | — | — |
| 2022-11-18 | $113.31 | $113.31 | 1,666,800 | — | — |
| 2022-11-17 | $117.69 | $117.69 | 2,341,100 | — | — |
| 2022-11-16 | $124.75 | $124.75 | 1,371,200 | — | — |
| 2022-11-15 | $129.85 | $129.85 | 2,198,300 | — | — |
| 2022-11-14 | $123.11 | $123.11 | 2,317,500 | — | — |
| 2022-11-11 | $125.38 | $125.38 | 2,649,500 | — | — |
| 2022-11-10 | $120.14 | $120.14 | 4,497,900 | — | — |
| 2022-11-09 | $99.36 | $99.36 | 2,616,500 | — | — |
| 2022-11-08 | $104.25 | $104.25 | 2,302,000 | — | — |
| 2022-11-07 | $104.42 | $104.42 | 3,455,400 | — | — |
| 2022-11-04 | $106.33 | $106.33 | 8,257,300 | — | — |
| 2022-11-03 | $116.13 | $116.13 | 3,547,600 | — | — |
| 2022-11-02 | $116.52 | $116.52 | 3,637,100 | — | — |
| 2022-11-01 | $130.44 | $130.44 | 1,461,900 | — | — |
| 2022-10-31 | $133.36 | $133.36 | 1,331,000 | — | — |
| 2022-10-28 | $133.98 | $133.98 | 1,305,700 | — | — |
| 2022-10-27 | $134.46 | $134.46 | 2,035,500 | — | — |
| 2022-10-26 | $128.96 | $128.96 | 1,379,700 | — | — |
| 2022-10-25 | $133.80 | $133.80 | 1,724,800 | — | — |
| 2022-10-24 | $126.50 | $126.50 | 1,080,700 | — | — |
| 2022-10-21 | $128.38 | $128.38 | 1,337,000 | — | — |
| 2022-10-20 | $127.37 | $127.37 | 1,261,800 | — | — |
| 2022-10-19 | $126.34 | $126.34 | 1,418,000 | — | — |
| 2022-10-18 | $131.79 | $131.79 | 1,755,500 | — | — |
| 2022-10-17 | $125.18 | $125.18 | 1,579,200 | — | — |
| 2022-10-14 | $118.37 | $118.37 | 1,337,100 | — | — |
| 2022-10-13 | $122.53 | $122.53 | 1,841,100 | — | — |
| 2022-10-12 | $123.36 | $123.36 | 1,444,000 | — | — |
| 2022-10-11 | $124.22 | $124.22 | 2,180,100 | — | — |
| 2022-10-10 | $129.01 | $129.01 | 1,882,300 | — | — |
| 2022-10-07 | $138.54 | $138.54 | 1,413,500 | — | — |
| 2022-10-06 | $148.32 | $148.32 | 1,243,000 | — | — |
| 2022-10-05 | $150.51 | $150.51 | 1,230,700 | — | — |
| 2022-10-04 | $150.06 | $150.06 | 3,350,200 | — | — |
| 2022-10-03 | $138.18 | $138.18 | 1,744,500 | — | — |
| 2022-09-30 | $132.37 | $132.37 | 1,659,900 | — | — |
| 2022-09-29 | $135.22 | $135.22 | 4,886,700 | — | — |
| 2022-09-28 | $133.68 | $133.68 | 2,126,900 | — | — |
| 2022-09-27 | $128.73 | $128.73 | 1,459,700 | — | — |
| 2022-09-26 | $124.31 | $124.31 | 1,542,100 | — | — |
| 2022-09-23 | $125.74 | $125.74 | 2,317,000 | — | — |
| 2022-09-22 | $130.14 | $130.14 | 1,859,900 | — | — |
| 2022-09-21 | $138.52 | $138.52 | 1,630,500 | — | — |
| 2022-09-20 | $142.06 | $142.06 | 1,432,900 | — | — |
| 2022-09-19 | $144.03 | $144.03 | 2,469,700 | — | — |
| 2022-09-16 | $149.16 | $149.16 | 2,382,300 | — | — |
| 2022-09-15 | $158.84 | $158.84 | 1,679,500 | — | — |
| 2022-09-14 | $163.12 | $163.12 | 1,358,300 | — | — |
| 2022-09-13 | $162.34 | $162.34 | 1,824,600 | — | — |
| 2022-09-12 | $172.35 | $172.35 | 3,040,400 | — | — |
| 2022-09-09 | $167.39 | $167.39 | 1,337,400 | — | — |
| 2022-09-08 | $161.45 | $161.45 | 1,319,600 | — | — |
| 2022-09-07 | $156.38 | $156.38 | 1,396,400 | — | — |
| 2022-09-06 | $148.91 | $148.91 | 1,630,800 | — | — |
| 2022-09-02 | $149.64 | $149.64 | 1,977,500 | — | — |
| 2022-09-01 | $149.87 | $149.87 | 3,487,700 | — | — |
| 2022-08-31 | $161.88 | $161.88 | 1,803,800 | — | — |
| 2022-08-30 | $166.28 | $166.28 | 1,261,500 | — | — |
| 2022-08-29 | $162.69 | $162.69 | 1,580,800 | — | — |
| 2022-08-26 | $167.66 | $167.66 | 1,613,500 | — | — |
| 2022-08-25 | $177.31 | $177.31 | 1,541,600 | — | — |
| 2022-08-24 | $172.13 | $172.13 | 2,202,600 | — | — |
| 2022-08-23 | $163.90 | $163.90 | 2,125,500 | — | — |
| 2022-08-22 | $162.91 | $162.91 | 3,812,200 | — | — |
| 2022-08-19 | $174.29 | $174.29 | 9,855,300 | — | — |
| 2022-08-18 | $149.40 | $149.40 | 4,019,700 | — | — |
| 2022-08-17 | $151.38 | $151.38 | 2,286,700 | — | — |
| 2022-08-16 | $154.64 | $154.64 | 2,013,600 | — | — |
| 2022-08-15 | $159.47 | $159.47 | 1,556,200 | — | — |
| 2022-08-12 | $157.64 | $157.64 | 1,480,000 | — | — |
| 2022-08-11 | $150.57 | $150.57 | 2,855,200 | — | — |
| 2022-08-10 | $162.51 | $162.51 | 2,010,800 | — | — |
| 2022-08-09 | $144.92 | $144.92 | 1,359,400 | — | — |
| 2022-08-08 | $147.93 | $147.93 | 1,433,700 | — | — |
| 2022-08-05 | $142.46 | $142.46 | 1,472,800 | — | — |
| 2022-08-04 | $141.44 | $141.44 | 1,096,500 | — | — |
| 2022-08-03 | $143.41 | $143.41 | 1,340,300 | — | — |
| 2022-08-02 | $136.35 | $136.35 | 1,275,800 | — | — |
| 2022-08-01 | $134.67 | $134.67 | 1,080,200 | — | — |
| 2022-07-29 | $135.08 | $135.08 | 1,184,400 | — | — |
| 2022-07-28 | $132.40 | $132.40 | 900,400 | — | — |
| 2022-07-27 | $128.85 | $128.85 | 1,029,700 | — | — |
| 2022-07-26 | $120.20 | $120.20 | 1,403,700 | — | — |
| 2022-07-25 | $125.75 | $125.75 | 1,066,400 | — | — |
| 2022-07-22 | $129.57 | $129.57 | 1,243,600 | — | — |
| 2022-07-21 | $137.88 | $137.88 | 1,100,700 | — | — |
| 2022-07-20 | $138.75 | $138.75 | 1,790,100 | — | — |
| 2022-07-19 | $126.32 | $126.32 | 1,172,200 | — | — |
| 2022-07-18 | $125.16 | $125.16 | 977,600 | — | — |
| 2022-07-15 | $122.22 | $122.22 | 963,100 | — | — |
| 2022-07-14 | $117.20 | $117.20 | 1,149,500 | — | — |
| 2022-07-13 | $122.41 | $122.41 | 1,314,100 | — | — |
| 2022-07-12 | $122.43 | $122.43 | 1,485,500 | — | — |
| 2022-07-11 | $126.12 | $126.12 | 1,420,400 | — | — |
| 2022-07-08 | $129.89 | $129.89 | 1,123,300 | — | — |
| 2022-07-07 | $131.78 | $131.78 | 1,523,700 | — | — |
| 2022-07-06 | $123.39 | $123.39 | 1,804,800 | — | — |
| 2022-07-05 | $126.45 | $126.45 | 2,102,300 | — | — |
| 2022-07-01 | $113.69 | $113.69 | 1,626,400 | — | — |
| 2022-06-30 | $109.94 | $109.94 | 1,556,800 | — | — |
| 2022-06-29 | $114.55 | $114.55 | 1,255,400 | — | — |
| 2022-06-28 | $115.54 | $115.54 | 1,161,200 | — | — |
| 2022-06-27 | $124.82 | $124.82 | 1,417,100 | — | — |
| 2022-06-24 | $130.48 | $130.48 | 3,906,400 | — | — |
| 2022-06-23 | $124.56 | $124.56 | 2,944,200 | — | — |
| 2022-06-22 | $112.89 | $112.89 | 1,762,400 | — | — |
| 2022-06-21 | $112.81 | $112.81 | 1,245,200 | — | — |
| 2022-06-17 | $109.47 | $109.47 | 2,060,300 | — | — |
| 2022-06-16 | $104.87 | $104.87 | 1,576,300 | — | — |
| 2022-06-15 | $113.31 | $113.31 | 1,244,100 | — | — |
| 2022-06-14 | $105.97 | $105.97 | 1,628,200 | — | — |
| 2022-06-13 | $105.80 | $105.80 | 2,249,100 | — | — |
| 2022-06-10 | $117.85 | $117.85 | 1,924,000 | — | — |
| 2022-06-09 | $128.04 | $128.04 | 1,364,200 | — | — |
| 2022-06-08 | $135.02 | $135.02 | 1,790,100 | — | — |
| 2022-06-07 | $136.22 | $136.22 | 1,868,900 | — | — |
| 2022-06-06 | $129.15 | $129.15 | 2,519,400 | — | — |
| 2022-06-03 | $127.39 | $127.39 | 2,126,000 | — | — |
| 2022-06-02 | $127.16 | $127.16 | 2,331,200 | — | — |
| 2022-06-01 | $115.67 | $115.67 | 1,334,500 | — | — |
| 2022-05-31 | $118.24 | $118.24 | 2,853,300 | — | — |
| 2022-05-27 | $125.30 | $125.30 | 2,391,500 | — | — |
| 2022-05-26 | $116.20 | $116.20 | 1,559,900 | — | — |
| 2022-05-25 | $111.74 | $111.74 | 1,916,800 | — | — |
| 2022-05-24 | $104.32 | $104.32 | 2,474,100 | — | — |
| 2022-05-23 | $114.66 | $114.66 | 2,899,100 | — | — |
| 2022-05-20 | $118.63 | $118.63 | 3,840,400 | — | — |
| 2022-05-19 | $114.42 | $114.42 | 4,893,400 | — | — |
| 2022-05-18 | $101.63 | $101.63 | 2,073,200 | — | — |
| 2022-05-17 | $108.37 | $108.37 | 4,027,300 | — | — |
| 2022-05-16 | $109.40 | $109.40 | 1,997,800 | — | — |
| 2022-05-13 | $118.54 | $118.54 | 4,909,700 | — | — |
| 2022-05-12 | $99.99 | $99.99 | 4,010,800 | — | — |
| 2022-05-11 | $97.45 | $97.45 | 3,603,200 | — | — |
| 2022-05-10 | $107.24 | $107.24 | 5,053,900 | — | — |
| 2022-05-09 | $107.91 | $107.91 | 6,327,300 | — | — |
| 2022-05-06 | $121.00 | $121.00 | 9,613,600 | — | — |
| 2022-05-05 | $152.24 | $152.24 | 6,315,100 | — | — |
| 2022-05-04 | $175.45 | $175.45 | 4,354,200 | — | — |
| 2022-05-03 | $168.18 | $168.18 | 2,519,800 | — | — |
| 2022-05-02 | $175.75 | $175.75 | 2,239,700 | — | — |
| 2022-04-29 | $170.71 | $170.71 | 1,881,300 | — | — |
| 2022-04-28 | $182.70 | $182.70 | 1,474,200 | — | — |
| 2022-04-27 | $172.82 | $172.82 | 1,415,000 | — | — |
| 2022-04-26 | $174.03 | $174.03 | 1,306,800 | — | — |
| 2022-04-25 | $182.90 | $182.90 | 1,503,800 | — | — |
| 2022-04-22 | $172.53 | $172.53 | 1,342,000 | — | — |
| 2022-04-21 | $178.28 | $178.28 | 2,083,700 | — | — |
| 2022-04-20 | $195.66 | $195.66 | 1,511,500 | — | — |
| 2022-04-19 | $206.82 | $206.82 | 1,744,700 | — | — |
| 2022-04-18 | $192.22 | $192.22 | 1,228,600 | — | — |
| 2022-04-14 | $196.01 | $196.01 | 1,136,300 | — | — |
| 2022-04-13 | $209.57 | $209.57 | 952,300 | — | — |
| 2022-04-12 | $200.54 | $200.54 | 1,373,200 | — | — |
| 2022-04-11 | $202.32 | $202.32 | 1,210,500 | — | — |
| 2022-04-08 | $200.32 | $200.32 | 1,045,300 | — | — |
| 2022-04-07 | $205.66 | $205.66 | 1,834,600 | — | — |
| 2022-04-06 | $212.86 | $212.86 | 1,783,500 | — | — |
| 2022-04-05 | $225.27 | $225.27 | 1,536,100 | — | — |
| 2022-04-04 | $243.15 | $243.15 | 1,199,200 | — | — |
| 2022-04-01 | $232.50 | $232.50 | 1,356,400 | — | — |
| 2022-03-31 | $226.79 | $226.79 | 1,196,400 | — | — |
| 2022-03-30 | $232.15 | $232.15 | 1,204,400 | — | — |
| 2022-03-29 | $241.07 | $241.07 | 1,231,200 | — | — |
| 2022-03-28 | $231.77 | $231.77 | 1,292,900 | — | — |
| 2022-03-25 | $219.57 | $219.57 | 1,650,800 | — | — |
| 2022-03-24 | $236.44 | $236.44 | 1,366,900 | — | — |
| 2022-03-23 | $233.82 | $233.82 | 1,481,700 | — | — |
| 2022-03-22 | $229.39 | $229.39 | 1,700,500 | — | — |
| 2022-03-21 | $221.93 | $221.93 | 1,752,300 | — | — |
| 2022-03-18 | $224.83 | $224.83 | 3,220,300 | — | — |
| 2022-03-17 | $209.73 | $209.73 | 1,651,200 | — | — |
| 2022-03-16 | $198.28 | $198.28 | 3,005,400 | — | — |
| 2022-03-15 | $175.42 | $175.42 | 2,467,900 | — | — |
| 2022-03-14 | $172.40 | $172.40 | 2,348,400 | — | — |
| 2022-03-11 | $187.51 | $187.51 | 1,478,700 | — | — |
| 2022-03-10 | $204.88 | $204.88 | 1,936,000 | — | — |
| 2022-03-09 | $200.52 | $200.52 | 1,920,900 | — | — |
| 2022-03-08 | $184.19 | $184.19 | 2,642,400 | — | — |
| 2022-03-07 | $185.66 | $185.66 | 2,513,800 | — | — |
| 2022-03-04 | $205.26 | $205.26 | 2,051,800 | — | — |
| 2022-03-03 | $218.58 | $218.58 | 2,369,100 | — | — |
| 2022-03-02 | $234.41 | $234.41 | 1,450,900 | — | — |
| 2022-03-01 | $230.21 | $230.21 | 1,656,700 | — | — |
| 2022-02-28 | $237.88 | $237.88 | 2,099,600 | — | — |
| 2022-02-25 | $229.36 | $229.36 | 1,611,700 | — | — |
| 2022-02-24 | $227.29 | $227.29 | 2,180,700 | — | — |
| 2022-02-23 | $206.32 | $206.32 | 2,102,500 | — | — |
| 2022-02-22 | $222.53 | $222.53 | 1,307,700 | — | — |
| 2022-02-18 | $224.23 | $224.23 | 1,863,000 | — | — |
| 2022-02-17 | $232.04 | $232.04 | 2,752,800 | — | — |
| 2022-02-16 | $256.90 | $256.90 | 1,800,500 | — | — |
| 2022-02-15 | $253.72 | $253.72 | 2,253,400 | — | — |
| 2022-02-14 | $240.00 | $240.00 | 1,842,400 | — | — |
| 2022-02-11 | $236.79 | $236.79 | 3,366,300 | — | — |
| 2022-02-10 | $252.06 | $252.06 | 3,032,200 | — | — |
| 2022-02-09 | $247.48 | $247.48 | 2,828,400 | — | — |
| 2022-02-08 | $236.21 | $236.21 | 1,908,800 | — | — |
| 2022-02-07 | $229.79 | $229.79 | 3,159,200 | — | — |
| 2022-02-04 | $231.67 | $231.67 | 9,630,800 | — | — |
| 2022-02-03 | $170.28 | $170.28 | 3,557,400 | — | — |
| 2022-02-02 | $184.67 | $184.67 | 4,354,900 | — | — |
| 2022-02-01 | $193.73 | $193.73 | 3,946,300 | — | — |
| 2022-01-31 | $188.21 | $188.21 | 3,906,500 | — | — |
| 2022-01-28 | $168.06 | $168.06 | 2,504,000 | — | — |
| 2022-01-27 | $156.08 | $156.08 | 2,696,300 | — | — |
| 2022-01-26 | $162.16 | $162.16 | 4,573,300 | — | — |
| 2022-01-25 | $158.00 | $158.00 | 2,011,700 | — | — |
| 2022-01-24 | $166.73 | $166.73 | 3,368,900 | — | — |
| 2022-01-21 | $156.89 | $156.89 | 2,186,700 | — | — |
| 2022-01-20 | $169.61 | $169.61 | 2,634,400 | — | — |
| 2022-01-19 | $167.94 | $167.94 | 2,161,900 | — | — |
| 2022-01-18 | $174.01 | $174.01 | 2,125,300 | — | — |
| 2022-01-14 | $181.12 | $181.12 | 2,382,600 | — | — |
| 2022-01-13 | $183.36 | $183.36 | 2,751,700 | — | — |
| 2022-01-12 | $205.00 | $205.00 | 2,026,200 | — | — |
| 2022-01-11 | $212.32 | $212.32 | 2,380,600 | — | — |
| 2022-01-10 | $200.99 | $200.99 | 3,538,900 | — | — |
| 2022-01-07 | $201.93 | $201.93 | 1,403,800 | — | — |
| 2022-01-06 | $202.90 | $202.90 | 1,960,000 | — | — |
| 2022-01-05 | $202.29 | $202.29 | 2,303,200 | — | — |
| 2022-01-04 | $218.42 | $218.42 | 4,029,900 | — | — |
| 2022-01-03 | $233.54 | $233.54 | 1,427,500 | — | — |