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
- 2022-01-19 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 | $86.21 | $86.99 | 1,343,300 | — | — |
| 2022-12-29 | $86.77 | $87.56 | 870,800 | — | — |
| 2022-12-28 | $86.61 | $87.40 | 752,000 | — | — |
| 2022-12-27 | $87.64 | $88.44 | 634,400 | — | — |
| 2022-12-23 | $88.04 | $88.84 | 600,700 | — | — |
| 2022-12-22 | $87.33 | $88.12 | 1,548,300 | — | — |
| 2022-12-21 | $89.65 | $90.47 | 1,409,500 | — | — |
| 2022-12-20 | $87.56 | $88.36 | 1,306,600 | — | — |
| 2022-12-19 | $87.73 | $88.53 | 1,238,100 | — | — |
| 2022-12-16 | $88.20 | $89.00 | 3,911,700 | — | — |
| 2022-12-15 | $89.70 | $90.52 | 2,245,100 | — | — |
| 2022-12-14 | $90.85 | $91.68 | 2,561,600 | — | — |
| 2022-12-13 | $90.84 | $91.67 | 1,629,900 | — | — |
| 2022-12-12 | $90.88 | $91.71 | 1,554,100 | — | — |
| 2022-12-09 | $89.72 | $90.54 | 1,384,600 | — | — |
| 2022-12-08 | $91.41 | $92.24 | 1,002,400 | — | — |
| 2022-12-07 | $91.97 | $92.81 | 1,237,200 | — | — |
| 2022-12-06 | $90.78 | $91.61 | 1,237,500 | — | — |
| 2022-12-05 | $90.06 | $90.88 | 2,397,000 | — | — |
| 2022-12-02 | $92.04 | $92.88 | 1,848,700 | — | — |
| 2022-12-01 | $94.47 | $95.33 | 1,748,600 | — | — |
| 2022-11-30 | $96.12 | $96.99 | 3,361,800 | — | — |
| 2022-11-29 | $94.43 | $95.29 | 1,436,200 | — | — |
| 2022-11-28 | $94.81 | $95.67 | 1,590,100 | — | — |
| 2022-11-25 | $97.16 | $98.04 | 631,700 | — | — |
| 2022-11-23 | $96.62 | $97.50 | 1,135,900 | — | — |
| 2022-11-22 | $96.27 | $97.15 | 1,567,600 | — | — |
| 2022-11-21 | $93.39 | $94.24 | 1,744,800 | — | — |
| 2022-11-18 | $93.30 | $94.15 | 2,515,700 | — | — |
| 2022-11-17 | $90.05 | $90.87 | 1,792,500 | — | — |
| 2022-11-16 | $91.68 | $92.51 | 1,384,600 | — | — |
| 2022-11-15 | $93.50 | $94.35 | 2,537,200 | — | — |
| 2022-11-14 | $93.92 | $94.77 | 1,997,000 | — | — |
| 2022-11-11 | $92.31 | $93.01 | 3,133,200 | — | — |
| 2022-11-10 | $95.14 | $95.86 | 4,885,600 | — | — |
| 2022-11-09 | $87.35 | $88.01 | 2,241,500 | — | — |
| 2022-11-08 | $87.54 | $88.20 | 4,345,400 | — | — |
| 2022-11-07 | $93.50 | $94.21 | 2,120,300 | — | — |
| 2022-11-04 | $94.32 | $95.03 | 1,974,300 | — | — |
| 2022-11-03 | $94.41 | $95.12 | 1,484,400 | — | — |
| 2022-11-02 | $93.09 | $93.79 | 1,966,100 | — | — |
| 2022-11-01 | $95.52 | $96.24 | 1,467,400 | — | — |
| 2022-10-31 | $94.54 | $95.25 | 2,276,600 | — | — |
| 2022-10-28 | $93.75 | $94.46 | 1,958,000 | — | — |
| 2022-10-27 | $93.04 | $93.74 | 3,345,800 | — | — |
| 2022-10-26 | $88.78 | $89.45 | 1,370,100 | — | — |
| 2022-10-25 | $88.15 | $88.82 | 1,647,200 | — | — |
| 2022-10-24 | $87.58 | $88.24 | 1,325,000 | — | — |
| 2022-10-21 | $87.28 | $87.94 | 1,749,200 | — | — |
| 2022-10-20 | $84.56 | $85.20 | 2,076,500 | — | — |
| 2022-10-19 | $85.69 | $86.34 | 1,325,800 | — | — |
| 2022-10-18 | $86.51 | $87.16 | 1,598,900 | — | — |
| 2022-10-17 | $85.19 | $85.83 | 1,678,900 | — | — |
| 2022-10-14 | $81.26 | $81.87 | 1,693,300 | — | — |
| 2022-10-13 | $83.82 | $84.45 | 2,746,500 | — | — |
| 2022-10-12 | $82.16 | $82.78 | 1,878,400 | — | — |
| 2022-10-11 | $82.88 | $83.51 | 1,534,200 | — | — |
| 2022-10-10 | $84.72 | $85.36 | 982,800 | — | — |
| 2022-10-07 | $84.39 | $85.03 | 2,017,200 | — | — |
| 2022-10-06 | $86.28 | $86.93 | 1,677,300 | — | — |
| 2022-10-05 | $88.17 | $88.84 | 1,766,700 | — | — |
| 2022-10-04 | $89.34 | $90.02 | 1,679,100 | — | — |
| 2022-10-03 | $86.59 | $87.24 | 2,026,700 | — | — |
| 2022-09-30 | $83.19 | $83.82 | 3,267,800 | — | — |
| 2022-09-29 | $83.04 | $83.67 | 1,823,700 | — | — |
| 2022-09-28 | $85.02 | $85.66 | 1,564,300 | — | — |
| 2022-09-27 | $83.97 | $84.60 | 1,777,800 | — | — |
| 2022-09-26 | $82.92 | $83.55 | 1,973,300 | — | — |
| 2022-09-23 | $83.85 | $84.48 | 2,678,800 | — | — |
| 2022-09-22 | $85.38 | $86.03 | 1,863,300 | — | — |
| 2022-09-21 | $87.28 | $87.94 | 2,155,100 | — | — |
| 2022-09-20 | $87.75 | $88.41 | 4,626,000 | — | — |
| 2022-09-19 | $89.36 | $90.04 | 4,407,400 | — | — |
| 2022-09-16 | $85.57 | $86.22 | 6,245,600 | — | — |
| 2022-09-15 | $86.80 | $87.46 | 3,631,800 | — | — |
| 2022-09-14 | $88.05 | $88.72 | 3,600,300 | — | — |
| 2022-09-13 | $86.38 | $87.03 | 1,974,200 | — | — |
| 2022-09-12 | $88.13 | $88.80 | 1,733,800 | — | — |
| 2022-09-09 | $87.51 | $88.17 | 1,905,300 | — | — |
| 2022-09-08 | $85.79 | $86.44 | 2,184,400 | — | — |
| 2022-09-07 | $82.90 | $83.53 | 1,759,100 | — | — |
| 2022-09-06 | $82.26 | $82.88 | 2,013,300 | — | — |
| 2022-09-02 | $81.07 | $81.68 | 2,232,200 | — | — |
| 2022-09-01 | $82.52 | $83.14 | 2,421,100 | — | — |
| 2022-08-31 | $81.59 | $82.21 | 3,016,500 | — | — |
| 2022-08-30 | $79.69 | $80.29 | 1,802,800 | — | — |
| 2022-08-29 | $81.00 | $81.61 | 1,191,200 | — | — |
| 2022-08-26 | $80.83 | $81.44 | 1,641,000 | — | — |
| 2022-08-25 | $82.74 | $83.37 | 1,551,700 | — | — |
| 2022-08-24 | $80.37 | $80.98 | 1,430,200 | — | — |
| 2022-08-23 | $79.75 | $80.35 | 1,065,800 | — | — |
| 2022-08-22 | $79.65 | $80.25 | 1,724,600 | — | — |
| 2022-08-19 | $80.84 | $81.45 | 1,704,000 | — | — |
| 2022-08-18 | $81.60 | $82.22 | 1,939,600 | — | — |
| 2022-08-17 | $79.70 | $80.30 | 2,502,200 | — | — |
| 2022-08-16 | $81.40 | $82.02 | 1,878,800 | — | — |
| 2022-08-15 | $81.20 | $81.81 | 1,980,100 | — | — |
| 2022-08-12 | $81.50 | $82.12 | 2,170,800 | — | — |
| 2022-08-11 | $78.83 | $79.28 | 2,540,200 | — | — |
| 2022-08-10 | $77.12 | $77.56 | 2,134,600 | — | — |
| 2022-08-09 | $75.72 | $76.16 | 2,945,700 | — | — |
| 2022-08-08 | $75.89 | $76.33 | 3,183,600 | — | — |
| 2022-08-05 | $74.30 | $74.73 | 4,216,800 | — | — |
| 2022-08-04 | $67.46 | $67.85 | 2,425,900 | — | — |
| 2022-08-03 | $67.17 | $67.56 | 2,286,700 | — | — |
| 2022-08-02 | $65.84 | $66.22 | 1,722,900 | — | — |
| 2022-08-01 | $65.30 | $65.68 | 2,735,200 | — | — |
| 2022-07-29 | $66.10 | $66.48 | 3,895,200 | — | — |
| 2022-07-28 | $64.59 | $64.96 | 8,460,600 | — | — |
| 2022-07-27 | $55.53 | $55.85 | 1,557,200 | — | — |
| 2022-07-26 | $55.50 | $55.82 | 1,993,500 | — | — |
| 2022-07-25 | $54.96 | $55.28 | 1,847,700 | — | — |
| 2022-07-22 | $54.00 | $54.31 | 1,503,100 | — | — |
| 2022-07-21 | $54.16 | $54.47 | 1,816,800 | — | — |
| 2022-07-20 | $54.07 | $54.38 | 2,803,600 | — | — |
| 2022-07-19 | $55.00 | $55.32 | 2,326,200 | — | — |
| 2022-07-18 | $54.81 | $55.13 | 2,583,100 | — | — |
| 2022-07-15 | $55.66 | $55.98 | 5,186,100 | — | — |
| 2022-07-14 | $57.92 | $58.25 | 2,608,600 | — | — |
| 2022-07-13 | $59.82 | $60.16 | 1,577,200 | — | — |
| 2022-07-12 | $59.23 | $59.57 | 1,808,400 | — | — |
| 2022-07-11 | $59.84 | $60.18 | 1,774,700 | — | — |
| 2022-07-08 | $59.65 | $59.99 | 2,096,000 | — | — |
| 2022-07-07 | $59.11 | $59.45 | 1,872,100 | — | — |
| 2022-07-06 | $56.76 | $57.09 | 1,716,600 | — | — |
| 2022-07-05 | $54.94 | $55.26 | 2,696,000 | — | — |
| 2022-07-01 | $57.60 | $57.93 | 1,531,900 | — | — |
| 2022-06-30 | $57.26 | $57.59 | 2,424,400 | — | — |
| 2022-06-29 | $57.31 | $57.64 | 1,412,200 | — | — |
| 2022-06-28 | $58.08 | $58.41 | 1,401,700 | — | — |
| 2022-06-27 | $59.42 | $59.76 | 1,718,900 | — | — |
| 2022-06-24 | $59.28 | $59.62 | 6,473,700 | — | — |
| 2022-06-23 | $58.65 | $58.99 | 2,667,600 | — | — |
| 2022-06-22 | $59.21 | $59.55 | 3,233,400 | — | — |
| 2022-06-21 | $60.38 | $60.73 | 4,363,600 | — | — |
| 2022-06-17 | $58.10 | $58.43 | 6,478,700 | — | — |
| 2022-06-16 | $58.26 | $58.60 | 4,837,000 | — | — |
| 2022-06-15 | $58.20 | $58.53 | 3,891,700 | — | — |
| 2022-06-14 | $54.44 | $54.75 | 2,330,400 | — | — |
| 2022-06-13 | $55.48 | $55.80 | 2,113,200 | — | — |
| 2022-06-10 | $59.79 | $60.13 | 1,540,800 | — | — |
| 2022-06-09 | $61.21 | $61.56 | 1,811,000 | — | — |
| 2022-06-08 | $64.77 | $65.14 | 1,922,200 | — | — |
| 2022-06-07 | $66.55 | $66.93 | 2,721,700 | — | — |
| 2022-06-06 | $66.39 | $66.77 | 2,033,200 | — | — |
| 2022-06-03 | $65.17 | $65.55 | 1,793,500 | — | — |
| 2022-06-02 | $63.75 | $64.12 | 1,758,500 | — | — |
| 2022-06-01 | $63.65 | $64.02 | 2,008,600 | — | — |
| 2022-05-31 | $62.08 | $62.44 | 7,389,300 | — | — |
| 2022-05-27 | $66.60 | $66.98 | 2,793,800 | — | — |
| 2022-05-26 | $62.47 | $62.83 | 3,260,100 | — | — |
| 2022-05-25 | $59.17 | $59.51 | 1,974,700 | — | — |
| 2022-05-24 | $56.78 | $57.11 | 1,682,300 | — | — |
| 2022-05-23 | $56.60 | $56.93 | 1,581,800 | — | — |
| 2022-05-20 | $56.65 | $56.98 | 2,266,200 | — | — |
| 2022-05-19 | $57.23 | $57.56 | 2,181,100 | — | — |
| 2022-05-18 | $57.28 | $57.61 | 4,609,100 | — | — |
| 2022-05-17 | $59.32 | $59.66 | 2,215,100 | — | — |
| 2022-05-16 | $56.59 | $56.92 | 1,631,900 | — | — |
| 2022-05-13 | $54.61 | $54.92 | 2,317,500 | — | — |
| 2022-05-12 | $53.47 | $53.78 | 3,785,600 | — | — |
| 2022-05-11 | $57.37 | $57.56 | 1,877,000 | — | — |
| 2022-05-10 | $57.04 | $57.23 | 2,156,200 | — | — |
| 2022-05-09 | $57.62 | $57.81 | 2,193,700 | — | — |
| 2022-05-06 | $60.27 | $60.47 | 2,861,000 | — | — |
| 2022-05-05 | $60.16 | $60.36 | 1,946,800 | — | — |
| 2022-05-04 | $61.81 | $62.01 | 2,628,900 | — | — |
| 2022-05-03 | $59.70 | $59.90 | 2,224,200 | — | — |
| 2022-05-02 | $58.20 | $58.39 | 2,488,200 | — | — |
| 2022-04-29 | $59.21 | $59.40 | 2,578,400 | — | — |
| 2022-04-28 | $61.31 | $61.51 | 3,354,600 | — | — |
| 2022-04-27 | $60.09 | $60.29 | 1,991,600 | — | — |
| 2022-04-26 | $59.95 | $60.15 | 2,136,500 | — | — |
| 2022-04-25 | $62.27 | $62.47 | 2,261,600 | — | — |
| 2022-04-22 | $62.43 | $62.63 | 2,030,500 | — | — |
| 2022-04-21 | $62.67 | $62.88 | 2,493,700 | — | — |
| 2022-04-20 | $65.41 | $65.62 | 2,182,800 | — | — |
| 2022-04-19 | $66.71 | $66.93 | 2,078,800 | — | — |
| 2022-04-18 | $63.31 | $63.52 | 1,216,800 | — | — |
| 2022-04-14 | $62.55 | $62.76 | 1,860,100 | — | — |
| 2022-04-13 | $64.20 | $64.41 | 3,405,700 | — | — |
| 2022-04-12 | $61.87 | $62.07 | 2,553,000 | — | — |
| 2022-04-11 | $60.68 | $60.88 | 3,487,700 | — | — |
| 2022-04-08 | $64.02 | $64.23 | 4,762,100 | — | — |
| 2022-04-07 | $60.91 | $61.11 | 3,925,800 | — | — |
| 2022-04-06 | $59.60 | $59.80 | 2,559,400 | — | — |
| 2022-04-05 | $59.00 | $59.19 | 2,143,100 | — | — |
| 2022-04-04 | $58.38 | $58.57 | 1,885,100 | — | — |
| 2022-04-01 | $58.02 | $58.21 | 2,156,500 | — | — |
| 2022-03-31 | $56.25 | $56.43 | 3,817,600 | — | — |
| 2022-03-30 | $57.50 | $57.69 | 1,934,100 | — | — |
| 2022-03-29 | $56.33 | $56.51 | 2,201,300 | — | — |
| 2022-03-28 | $56.78 | $56.97 | 3,127,000 | — | — |
| 2022-03-25 | $53.80 | $53.98 | 2,441,200 | — | — |
| 2022-03-24 | $52.41 | $52.58 | 2,335,200 | — | — |
| 2022-03-23 | $50.99 | $51.16 | 2,396,200 | — | — |
| 2022-03-22 | $51.14 | $51.31 | 3,841,900 | — | — |
| 2022-03-21 | $49.22 | $49.38 | 2,452,000 | — | — |
| 2022-03-18 | $49.01 | $49.17 | 9,663,900 | — | — |
| 2022-03-17 | $50.99 | $51.16 | 2,244,600 | — | — |
| 2022-03-16 | $51.77 | $51.94 | 2,989,800 | — | — |
| 2022-03-15 | $51.29 | $51.46 | 2,117,400 | — | — |
| 2022-03-14 | $50.95 | $51.12 | 2,916,600 | — | — |
| 2022-03-11 | $49.32 | $49.48 | 3,034,100 | — | — |
| 2022-03-10 | $51.32 | $51.49 | 2,692,700 | — | — |
| 2022-03-09 | $51.33 | $51.50 | 3,050,600 | — | — |
| 2022-03-08 | $52.32 | $52.49 | 3,873,700 | — | — |
| 2022-03-07 | $51.65 | $51.82 | 2,726,900 | — | — |
| 2022-03-04 | $51.00 | $51.17 | 2,544,600 | — | — |
| 2022-03-03 | $49.52 | $49.68 | 2,072,200 | — | — |
| 2022-03-02 | $49.46 | $49.62 | 3,517,100 | — | — |
| 2022-03-01 | $47.79 | $47.95 | 4,212,900 | — | — |
| 2022-02-28 | $45.98 | $46.13 | 5,534,900 | — | — |
| 2022-02-25 | $43.91 | $44.05 | 2,040,700 | — | — |
| 2022-02-24 | $44.32 | $44.47 | 2,447,900 | — | — |
| 2022-02-23 | $43.09 | $43.09 | 2,791,200 | — | — |
| 2022-02-22 | $43.54 | $43.54 | 2,611,100 | — | — |
| 2022-02-18 | $45.41 | $45.41 | 2,018,700 | — | — |
| 2022-02-17 | $45.29 | $45.29 | 3,142,600 | — | — |
| 2022-02-16 | $47.20 | $47.20 | 5,855,300 | — | — |
| 2022-02-15 | $48.00 | $48.00 | 2,359,800 | — | — |
| 2022-02-14 | $48.11 | $48.11 | 2,155,000 | — | — |
| 2022-02-11 | $48.09 | $48.09 | 3,456,800 | — | — |
| 2022-02-10 | $47.05 | $47.05 | 2,450,000 | — | — |
| 2022-02-09 | $47.31 | $47.31 | 4,393,100 | — | — |
| 2022-02-08 | $45.50 | $45.50 | 7,277,500 | — | — |
| 2022-02-07 | $46.07 | $46.07 | 9,432,500 | — | — |
| 2022-02-04 | $50.14 | $50.14 | 6,757,800 | — | — |
| 2022-02-03 | $53.62 | $53.62 | 8,425,500 | — | — |
| 2022-02-02 | $53.01 | $53.01 | 23,860,900 | — | — |
| 2022-02-01 | $49.78 | $49.78 | 298,800 | — | — |
| 2022-01-31 | $48.00 | $48.00 | 71,300 | — | — |
| 2022-01-28 | $46.75 | $46.75 | 43,600 | — | — |
| 2022-01-27 | $45.76 | $45.76 | 151,600 | — | — |
| 2022-01-26 | $43.22 | $43.22 | 90,500 | — | — |
| 2022-01-25 | $41.90 | $41.90 | 23,500 | — | — |
| 2022-01-24 | $42.80 | $42.80 | 110,000 | — | — |
| 2022-01-21 | $45.00 | $45.00 | 329,500 | — | — |
| 2022-01-20 | $45.00 | $45.00 | 153,400 | — | — |
| 2022-01-19 | $42.00 | $42.00 | 129,900 | — | — |