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
- 2007-06-22 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 | $74.19 | $177.26 | 3,908,400 | — | — |
| 2022-12-29 | $74.75 | $178.60 | 3,148,800 | — | — |
| 2022-12-28 | $72.16 | $172.41 | 3,885,800 | — | — |
| 2022-12-27 | $73.68 | $176.04 | 2,773,000 | — | — |
| 2022-12-23 | $74.91 | $178.98 | 2,977,100 | — | — |
| 2022-12-22 | $74.34 | $177.62 | 3,546,100 | — | — |
| 2022-12-21 | $75.84 | $181.20 | 4,386,200 | — | — |
| 2022-12-20 | $73.09 | $174.63 | 6,076,000 | — | — |
| 2022-12-19 | $73.48 | $175.56 | 4,880,600 | — | — |
| 2022-12-16 | $75.39 | $180.13 | 13,108,300 | — | — |
| 2022-12-15 | $77.40 | $184.93 | 6,910,200 | — | — |
| 2022-12-14 | $80.60 | $192.57 | 5,051,700 | — | — |
| 2022-12-13 | $83.44 | $199.36 | 12,645,000 | — | — |
| 2022-12-12 | $82.47 | $197.04 | 7,352,500 | — | — |
| 2022-12-09 | $78.48 | $187.51 | 4,589,000 | — | — |
| 2022-12-08 | $79.05 | $188.87 | 7,577,900 | — | — |
| 2022-12-07 | $77.64 | $185.50 | 9,357,600 | — | — |
| 2022-12-06 | $78.73 | $188.11 | 11,687,800 | — | — |
| 2022-12-05 | $81.97 | $195.85 | 8,933,600 | — | — |
| 2022-12-02 | $85.16 | $203.47 | 13,587,600 | — | — |
| 2022-12-01 | $85.04 | $203.18 | 15,508,100 | — | — |
| 2022-11-30 | $91.53 | $218.69 | 6,910,900 | — | — |
| 2022-11-29 | $88.21 | $210.76 | 3,420,800 | — | — |
| 2022-11-28 | $88.10 | $210.49 | 3,608,700 | — | — |
| 2022-11-25 | $90.00 | $215.03 | 1,452,100 | — | — |
| 2022-11-23 | $88.52 | $211.50 | 4,510,700 | — | — |
| 2022-11-22 | $87.80 | $209.78 | 6,872,200 | — | — |
| 2022-11-21 | $89.85 | $214.68 | 2,953,300 | — | — |
| 2022-11-18 | $91.68 | $219.05 | 3,176,000 | — | — |
| 2022-11-17 | $90.51 | $216.25 | 5,243,100 | — | — |
| 2022-11-16 | $94.04 | $224.69 | 4,457,500 | — | — |
| 2022-11-15 | $97.61 | $233.22 | 7,166,200 | — | — |
| 2022-11-14 | $101.41 | $242.30 | 5,384,400 | — | — |
| 2022-11-11 | $108.77 | $259.88 | 8,565,500 | — | — |
| 2022-11-10 | $103.52 | $247.34 | 9,664,700 | — | — |
| 2022-11-09 | $89.99 | $215.01 | 2,461,300 | — | — |
| 2022-11-08 | $92.95 | $222.08 | 2,988,900 | — | — |
| 2022-11-07 | $92.18 | $220.24 | 2,870,600 | — | — |
| 2022-11-04 | $90.04 | $215.13 | 3,411,500 | — | — |
| 2022-11-03 | $88.03 | $210.33 | 4,766,000 | — | — |
| 2022-11-02 | $92.35 | $220.65 | 6,420,800 | — | — |
| 2022-11-01 | $92.94 | $222.06 | 3,675,500 | — | — |
| 2022-10-31 | $91.14 | $217.76 | 3,515,400 | — | — |
| 2022-10-28 | $93.18 | $222.63 | 5,431,800 | — | — |
| 2022-10-27 | $93.45 | $221.13 | 4,348,600 | — | — |
| 2022-10-26 | $92.74 | $219.45 | 4,396,000 | — | — |
| 2022-10-25 | $91.55 | $216.63 | 5,260,100 | — | — |
| 2022-10-24 | $86.27 | $204.14 | 4,166,700 | — | — |
| 2022-10-21 | $85.43 | $202.15 | 5,198,100 | — | — |
| 2022-10-20 | $84.04 | $198.86 | 7,805,500 | — | — |
| 2022-10-19 | $87.74 | $207.62 | 4,109,900 | — | — |
| 2022-10-18 | $90.12 | $213.25 | 4,703,800 | — | — |
| 2022-10-17 | $88.23 | $208.77 | 3,717,200 | — | — |
| 2022-10-14 | $84.12 | $199.05 | 2,900,300 | — | — |
| 2022-10-13 | $86.31 | $204.23 | 5,388,700 | — | — |
| 2022-10-12 | $85.54 | $202.41 | 3,774,800 | — | — |
| 2022-10-11 | $83.44 | $197.44 | 5,430,400 | — | — |
| 2022-10-10 | $85.50 | $202.31 | 2,798,800 | — | — |
| 2022-10-07 | $86.38 | $204.40 | 4,453,500 | — | — |
| 2022-10-06 | $91.61 | $216.77 | 2,753,000 | — | — |
| 2022-10-05 | $92.04 | $217.79 | 3,505,100 | — | — |
| 2022-10-04 | $93.52 | $221.29 | 5,885,600 | — | — |
| 2022-10-03 | $86.49 | $204.66 | 3,177,500 | — | — |
| 2022-09-30 | $83.70 | $198.06 | 4,828,400 | — | — |
| 2022-09-29 | $84.46 | $199.85 | 4,411,800 | — | — |
| 2022-09-28 | $86.01 | $203.52 | 6,560,900 | — | — |
| 2022-09-27 | $81.95 | $193.91 | 6,076,900 | — | — |
| 2022-09-26 | $83.16 | $196.78 | 4,251,900 | — | — |
| 2022-09-23 | $83.50 | $197.58 | 6,475,200 | — | — |
| 2022-09-22 | $85.40 | $202.08 | 7,492,800 | — | — |
| 2022-09-21 | $88.77 | $210.05 | 3,698,200 | — | — |
| 2022-09-20 | $90.94 | $215.19 | 4,239,000 | — | — |
| 2022-09-19 | $95.15 | $225.15 | 3,103,900 | — | — |
| 2022-09-16 | $92.18 | $218.12 | 5,800,300 | — | — |
| 2022-09-15 | $94.70 | $224.08 | 2,471,100 | — | — |
| 2022-09-14 | $95.36 | $225.65 | 2,670,500 | — | — |
| 2022-09-13 | $94.37 | $223.30 | 5,168,500 | — | — |
| 2022-09-12 | $100.82 | $238.57 | 2,292,700 | — | — |
| 2022-09-09 | $99.67 | $235.84 | 2,309,800 | — | — |
| 2022-09-08 | $96.90 | $229.29 | 2,607,600 | — | — |
| 2022-09-07 | $96.34 | $227.97 | 2,067,000 | — | — |
| 2022-09-06 | $94.09 | $222.64 | 2,291,400 | — | — |
| 2022-09-02 | $93.82 | $222.00 | 3,628,100 | — | — |
| 2022-09-01 | $94.15 | $222.78 | 3,770,900 | — | — |
| 2022-08-31 | $93.94 | $222.29 | 3,898,100 | — | — |
| 2022-08-30 | $95.62 | $226.26 | 3,336,700 | — | — |
| 2022-08-29 | $96.19 | $227.61 | 3,380,100 | — | — |
| 2022-08-26 | $98.55 | $233.19 | 5,078,400 | — | — |
| 2022-08-25 | $105.44 | $249.50 | 1,924,200 | — | — |
| 2022-08-24 | $102.76 | $243.16 | 2,128,500 | — | — |
| 2022-08-23 | $102.35 | $242.19 | 2,193,600 | — | — |
| 2022-08-22 | $101.00 | $238.99 | 3,496,900 | — | — |
| 2022-08-19 | $103.30 | $244.43 | 4,138,300 | — | — |
| 2022-08-18 | $107.34 | $253.99 | 1,720,700 | — | — |
| 2022-08-17 | $106.50 | $252.01 | 2,263,700 | — | — |
| 2022-08-16 | $107.58 | $254.56 | 3,410,400 | — | — |
| 2022-08-15 | $108.68 | $257.16 | 3,042,800 | — | — |
| 2022-08-12 | $108.79 | $257.42 | 2,541,600 | — | — |
| 2022-08-11 | $106.01 | $250.85 | 4,185,300 | — | — |
| 2022-08-10 | $107.94 | $255.41 | 5,778,600 | — | — |
| 2022-08-09 | $100.82 | $238.57 | 2,169,900 | — | — |
| 2022-08-08 | $102.71 | $243.04 | 2,829,200 | — | — |
| 2022-08-05 | $101.20 | $239.47 | 2,621,600 | — | — |
| 2022-08-04 | $102.84 | $243.35 | 4,474,000 | — | — |
| 2022-08-03 | $101.09 | $239.20 | 3,350,100 | — | — |
| 2022-08-02 | $100.57 | $237.97 | 3,436,400 | — | — |
| 2022-08-01 | $103.24 | $244.29 | 3,569,600 | — | — |
| 2022-07-29 | $102.07 | $241.52 | 5,443,600 | — | — |
| 2022-07-28 | $102.48 | $239.49 | 5,444,200 | — | — |
| 2022-07-27 | $97.72 | $228.36 | 4,353,000 | — | — |
| 2022-07-26 | $93.60 | $218.74 | 4,155,000 | — | — |
| 2022-07-25 | $97.26 | $227.29 | 4,640,500 | — | — |
| 2022-07-22 | $96.43 | $225.35 | 6,408,600 | — | — |
| 2022-07-21 | $97.88 | $228.74 | 8,774,100 | — | — |
| 2022-07-20 | $101.10 | $236.26 | 4,635,900 | — | — |
| 2022-07-19 | $98.97 | $231.29 | 5,205,000 | — | — |
| 2022-07-18 | $93.15 | $217.69 | 2,949,000 | — | — |
| 2022-07-15 | $93.00 | $217.33 | 4,294,800 | — | — |
| 2022-07-14 | $89.63 | $209.46 | 4,610,800 | — | — |
| 2022-07-13 | $91.40 | $213.60 | 3,657,700 | — | — |
| 2022-07-12 | $94.02 | $219.72 | 2,423,100 | — | — |
| 2022-07-11 | $95.21 | $222.50 | 3,233,000 | — | — |
| 2022-07-08 | $96.14 | $224.67 | 2,411,700 | — | — |
| 2022-07-07 | $97.36 | $227.52 | 2,761,000 | — | — |
| 2022-07-06 | $93.97 | $219.60 | 3,368,400 | — | — |
| 2022-07-05 | $94.03 | $219.74 | 3,761,000 | — | — |
| 2022-07-01 | $92.83 | $216.94 | 2,687,300 | — | — |
| 2022-06-30 | $91.23 | $213.20 | 4,637,600 | — | — |
| 2022-06-29 | $91.07 | $212.82 | 4,089,100 | — | — |
| 2022-06-28 | $94.84 | $221.63 | 4,101,100 | — | — |
| 2022-06-27 | $97.87 | $228.72 | 3,918,900 | — | — |
| 2022-06-24 | $98.87 | $231.05 | 5,545,500 | — | — |
| 2022-06-23 | $93.35 | $218.15 | 5,501,700 | — | — |
| 2022-06-22 | $91.26 | $213.27 | 5,238,300 | — | — |
| 2022-06-21 | $91.23 | $213.20 | 7,361,400 | — | — |
| 2022-06-17 | $90.25 | $210.91 | 8,031,900 | — | — |
| 2022-06-16 | $89.68 | $209.58 | 9,253,200 | — | — |
| 2022-06-15 | $96.80 | $226.22 | 8,672,900 | — | — |
| 2022-06-14 | $95.42 | $222.99 | 7,031,700 | — | — |
| 2022-06-13 | $97.52 | $227.90 | 8,145,200 | — | — |
| 2022-06-10 | $107.63 | $251.52 | 5,445,000 | — | — |
| 2022-06-09 | $113.85 | $266.06 | 4,258,900 | — | — |
| 2022-06-08 | $116.40 | $272.02 | 3,623,800 | — | — |
| 2022-06-07 | $119.83 | $280.03 | 3,156,600 | — | — |
| 2022-06-06 | $118.80 | $277.63 | 4,956,300 | — | — |
| 2022-06-03 | $121.35 | $283.59 | 2,845,800 | — | — |
| 2022-06-02 | $121.71 | $284.43 | 4,375,300 | — | — |
| 2022-06-01 | $116.09 | $271.29 | 2,768,800 | — | — |
| 2022-05-31 | $117.79 | $275.27 | 7,242,100 | — | — |
| 2022-05-27 | $121.04 | $282.86 | 6,322,600 | — | — |
| 2022-05-26 | $118.30 | $276.46 | 6,722,100 | — | — |
| 2022-05-25 | $111.05 | $259.52 | 4,701,900 | — | — |
| 2022-05-24 | $107.90 | $252.15 | 6,344,600 | — | — |
| 2022-05-23 | $108.45 | $253.44 | 4,463,300 | — | — |
| 2022-05-20 | $107.57 | $251.38 | 4,775,700 | — | — |
| 2022-05-19 | $104.58 | $244.40 | 4,129,500 | — | — |
| 2022-05-18 | $103.54 | $241.97 | 4,142,100 | — | — |
| 2022-05-17 | $107.73 | $251.76 | 3,401,100 | — | — |
| 2022-05-16 | $104.70 | $244.68 | 3,841,600 | — | — |
| 2022-05-13 | $107.82 | $251.97 | 6,445,800 | — | — |
| 2022-05-12 | $99.42 | $232.34 | 6,275,800 | — | — |
| 2022-05-11 | $96.70 | $225.98 | 5,529,000 | — | — |
| 2022-05-10 | $99.02 | $231.40 | 5,417,000 | — | — |
| 2022-05-09 | $96.66 | $225.89 | 8,106,800 | — | — |
| 2022-05-06 | $101.49 | $237.18 | 5,945,600 | — | — |
| 2022-05-05 | $104.96 | $245.28 | 6,325,800 | — | — |
| 2022-05-04 | $111.60 | $260.80 | 4,283,300 | — | — |
| 2022-05-03 | $107.62 | $251.50 | 3,995,300 | — | — |
| 2022-05-02 | $105.80 | $247.25 | 7,478,800 | — | — |
| 2022-04-29 | $101.57 | $237.36 | 5,109,700 | — | — |
| 2022-04-28 | $108.29 | $249.98 | 4,198,200 | — | — |
| 2022-04-27 | $107.47 | $248.09 | 3,068,100 | — | — |
| 2022-04-26 | $107.28 | $247.65 | 3,926,800 | — | — |
| 2022-04-25 | $112.52 | $259.75 | 4,666,800 | — | — |
| 2022-04-22 | $110.59 | $255.29 | 7,339,300 | — | — |
| 2022-04-21 | $112.62 | $259.98 | 8,310,100 | — | — |
| 2022-04-20 | $120.39 | $277.91 | 5,236,400 | — | — |
| 2022-04-19 | $117.48 | $271.20 | 3,306,300 | — | — |
| 2022-04-18 | $111.99 | $258.52 | 2,353,300 | — | — |
| 2022-04-14 | $112.98 | $260.81 | 2,624,600 | — | — |
| 2022-04-13 | $116.44 | $268.80 | 2,950,700 | — | — |
| 2022-04-12 | $113.43 | $261.85 | 2,945,300 | — | — |
| 2022-04-11 | $112.80 | $260.39 | 3,749,000 | — | — |
| 2022-04-08 | $114.97 | $265.40 | 2,695,300 | — | — |
| 2022-04-07 | $115.64 | $266.95 | 6,040,300 | — | — |
| 2022-04-06 | $118.24 | $272.95 | 4,792,200 | — | — |
| 2022-04-05 | $123.61 | $285.35 | 3,651,200 | — | — |
| 2022-04-04 | $130.57 | $301.41 | 2,662,700 | — | — |
| 2022-04-01 | $128.13 | $295.78 | 2,271,800 | — | — |
| 2022-03-31 | $126.94 | $293.03 | 4,235,000 | — | — |
| 2022-03-30 | $127.23 | $293.70 | 3,478,600 | — | — |
| 2022-03-29 | $131.78 | $304.21 | 4,988,100 | — | — |
| 2022-03-28 | $124.53 | $287.47 | 2,568,800 | — | — |
| 2022-03-25 | $123.80 | $285.79 | 2,681,600 | — | — |
| 2022-03-24 | $125.70 | $290.17 | 2,710,700 | — | — |
| 2022-03-23 | $123.78 | $285.74 | 2,405,800 | — | — |
| 2022-03-22 | $126.13 | $291.16 | 3,629,100 | — | — |
| 2022-03-21 | $122.62 | $283.06 | 4,758,200 | — | — |
| 2022-03-18 | $122.85 | $283.59 | 10,598,800 | — | — |
| 2022-03-17 | $119.93 | $276.85 | 4,999,200 | — | — |
| 2022-03-16 | $116.05 | $267.90 | 6,124,500 | — | — |
| 2022-03-15 | $109.72 | $253.28 | 4,359,700 | — | — |
| 2022-03-14 | $108.76 | $251.07 | 5,560,200 | — | — |
| 2022-03-11 | $116.05 | $267.90 | 2,993,700 | — | — |
| 2022-03-10 | $116.86 | $269.77 | 3,225,500 | — | — |
| 2022-03-09 | $116.14 | $268.10 | 4,024,100 | — | — |
| 2022-03-08 | $108.62 | $250.74 | 5,953,800 | — | — |
| 2022-03-07 | $109.04 | $251.71 | 8,283,100 | — | — |
| 2022-03-04 | $121.16 | $279.69 | 6,557,200 | — | — |
| 2022-03-03 | $125.85 | $290.52 | 3,738,300 | — | — |
| 2022-03-02 | $130.22 | $300.61 | 4,092,500 | — | — |
| 2022-03-01 | $123.76 | $285.69 | 3,311,700 | — | — |
| 2022-02-28 | $127.47 | $294.26 | 4,302,600 | — | — |
| 2022-02-25 | $128.78 | $297.28 | 5,395,200 | — | — |
| 2022-02-24 | $121.28 | $279.97 | 5,967,900 | — | — |
| 2022-02-23 | $120.83 | $278.93 | 2,932,700 | — | — |
| 2022-02-22 | $121.62 | $280.75 | 3,469,900 | — | — |
| 2022-02-18 | $123.86 | $285.92 | 3,832,600 | — | — |
| 2022-02-17 | $122.63 | $283.08 | 2,808,900 | — | — |
| 2022-02-16 | $126.78 | $292.66 | 2,921,800 | — | — |
| 2022-02-15 | $124.95 | $288.44 | 5,018,300 | — | — |
| 2022-02-14 | $121.20 | $279.78 | 6,527,700 | — | — |
| 2022-02-11 | $123.57 | $285.25 | 9,209,800 | — | — |
| 2022-02-10 | $134.53 | $310.56 | 6,082,000 | — | — |
| 2022-02-09 | $134.60 | $310.72 | 7,518,900 | — | — |
| 2022-02-08 | $128.71 | $297.12 | 4,605,900 | — | — |
| 2022-02-07 | $131.64 | $303.88 | 5,021,800 | — | — |
| 2022-02-04 | $132.25 | $305.29 | 5,632,500 | — | — |
| 2022-02-03 | $134.09 | $306.19 | 5,445,300 | — | — |
| 2022-02-02 | $137.98 | $315.08 | 5,154,000 | — | — |
| 2022-02-01 | $134.95 | $308.16 | 7,124,800 | — | — |
| 2022-01-31 | $131.97 | $301.35 | 8,759,100 | — | — |
| 2022-01-28 | $124.28 | $283.79 | 6,100,900 | — | — |
| 2022-01-27 | $119.04 | $271.83 | 9,357,800 | — | — |
| 2022-01-26 | $111.47 | $254.54 | 6,968,600 | — | — |
| 2022-01-25 | $110.24 | $251.73 | 6,382,100 | — | — |
| 2022-01-24 | $109.39 | $249.79 | 9,540,200 | — | — |
| 2022-01-21 | $109.78 | $250.68 | 5,031,300 | — | — |
| 2022-01-20 | $111.56 | $254.75 | 4,611,000 | — | — |
| 2022-01-19 | $112.26 | $256.34 | 3,006,500 | — | — |
| 2022-01-18 | $113.92 | $260.13 | 3,760,900 | — | — |
| 2022-01-14 | $116.12 | $265.16 | 4,125,500 | — | — |
| 2022-01-13 | $118.94 | $271.60 | 3,731,300 | — | — |
| 2022-01-12 | $122.34 | $279.36 | 4,740,300 | — | — |
| 2022-01-11 | $121.30 | $276.99 | 4,460,500 | — | — |
| 2022-01-10 | $114.72 | $261.96 | 7,798,500 | — | — |
| 2022-01-07 | $116.65 | $266.37 | 2,963,200 | — | — |
| 2022-01-06 | $119.16 | $272.10 | 4,678,300 | — | — |
| 2022-01-05 | $117.79 | $268.97 | 6,376,600 | — | — |
| 2022-01-04 | $124.94 | $285.30 | 3,769,400 | — | — |
| 2022-01-03 | $126.63 | $289.16 | 3,901,500 | — | — |