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
- 2005-08-11 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 | $85.20 | $115.44 | 1,673,400 | — | — |
| 2022-12-29 | $85.51 | $115.86 | 2,154,200 | — | — |
| 2022-12-28 | $86.34 | $116.98 | 2,085,900 | — | — |
| 2022-12-27 | $87.60 | $118.69 | 2,532,200 | — | — |
| 2022-12-23 | $90.74 | $122.94 | 1,500,100 | — | — |
| 2022-12-22 | $89.90 | $121.80 | 2,950,100 | — | — |
| 2022-12-21 | $93.53 | $126.72 | 1,671,900 | — | — |
| 2022-12-20 | $93.55 | $126.75 | 1,511,100 | — | — |
| 2022-12-19 | $92.72 | $125.62 | 2,250,500 | — | — |
| 2022-12-16 | $95.07 | $128.81 | 4,982,500 | — | — |
| 2022-12-15 | $94.55 | $128.10 | 2,696,200 | — | — |
| 2022-12-14 | $93.00 | $126.00 | 3,514,500 | — | — |
| 2022-12-13 | $97.81 | $132.52 | 1,971,400 | — | — |
| 2022-12-12 | $98.71 | $133.74 | 2,606,900 | — | — |
| 2022-12-09 | $98.70 | $133.73 | 1,387,400 | — | — |
| 2022-12-08 | $100.14 | $135.68 | 1,578,700 | — | — |
| 2022-12-07 | $100.52 | $136.19 | 2,893,200 | — | — |
| 2022-12-06 | $101.50 | $137.52 | 1,557,900 | — | — |
| 2022-12-05 | $103.48 | $140.20 | 2,578,100 | — | — |
| 2022-12-02 | $104.39 | $141.44 | 1,784,400 | — | — |
| 2022-12-01 | $103.64 | $140.42 | 2,446,000 | — | — |
| 2022-11-30 | $108.19 | $146.58 | 8,646,900 | — | — |
| 2022-11-29 | $106.40 | $144.16 | 2,055,800 | — | — |
| 2022-11-28 | $104.40 | $141.45 | 2,407,000 | — | — |
| 2022-11-25 | $108.62 | $147.17 | 1,044,400 | — | — |
| 2022-11-23 | $106.31 | $144.04 | 1,714,400 | — | — |
| 2022-11-22 | $109.68 | $148.60 | 3,093,100 | — | — |
| 2022-11-21 | $102.77 | $139.24 | 2,007,400 | — | — |
| 2022-11-18 | $101.34 | $137.30 | 1,705,400 | — | — |
| 2022-11-17 | $102.16 | $138.41 | 1,608,900 | — | — |
| 2022-11-16 | $102.70 | $139.15 | 1,988,400 | — | — |
| 2022-11-15 | $106.91 | $144.85 | 3,457,400 | — | — |
| 2022-11-14 | $107.76 | $146.00 | 3,169,500 | — | — |
| 2022-11-11 | $102.82 | $138.77 | 5,020,900 | — | — |
| 2022-11-10 | $108.49 | $146.42 | 2,379,200 | — | — |
| 2022-11-09 | $104.66 | $141.25 | 1,975,200 | — | — |
| 2022-11-08 | $108.65 | $146.63 | 1,908,200 | — | — |
| 2022-11-07 | $104.31 | $140.78 | 2,130,700 | — | — |
| 2022-11-04 | $105.38 | $142.22 | 2,441,800 | — | — |
| 2022-11-03 | $105.24 | $142.03 | 5,399,800 | — | — |
| 2022-11-02 | $103.17 | $139.24 | 3,706,200 | — | — |
| 2022-11-01 | $107.80 | $145.49 | 1,829,000 | — | — |
| 2022-10-31 | $106.26 | $143.41 | 3,382,300 | — | — |
| 2022-10-28 | $105.68 | $142.63 | 2,783,500 | — | — |
| 2022-10-27 | $106.95 | $144.34 | 2,161,800 | — | — |
| 2022-10-26 | $105.33 | $142.15 | 1,833,900 | — | — |
| 2022-10-25 | $107.70 | $145.35 | 1,962,300 | — | — |
| 2022-10-24 | $104.13 | $140.53 | 2,181,900 | — | — |
| 2022-10-21 | $107.37 | $144.91 | 2,654,100 | — | — |
| 2022-10-20 | $104.42 | $140.93 | 3,011,000 | — | — |
| 2022-10-19 | $100.66 | $135.85 | 2,103,100 | — | — |
| 2022-10-18 | $100.24 | $135.28 | 3,414,900 | — | — |
| 2022-10-17 | $98.88 | $133.45 | 2,324,700 | — | — |
| 2022-10-14 | $98.04 | $132.32 | 3,243,500 | — | — |
| 2022-10-13 | $107.03 | $144.45 | 1,939,700 | — | — |
| 2022-10-12 | $102.55 | $138.40 | 1,740,200 | — | — |
| 2022-10-11 | $102.83 | $138.78 | 2,056,900 | — | — |
| 2022-10-10 | $106.53 | $143.77 | 2,184,500 | — | — |
| 2022-10-07 | $104.80 | $141.44 | 1,928,700 | — | — |
| 2022-10-06 | $105.73 | $142.69 | 2,751,300 | — | — |
| 2022-10-05 | $102.55 | $138.40 | 1,767,900 | — | — |
| 2022-10-04 | $105.06 | $141.79 | 2,923,500 | — | — |
| 2022-10-03 | $100.30 | $135.37 | 3,186,200 | — | — |
| 2022-09-30 | $96.25 | $129.90 | 2,670,100 | — | — |
| 2022-09-29 | $97.06 | $130.99 | 2,258,800 | — | — |
| 2022-09-28 | $100.21 | $135.24 | 2,876,900 | — | — |
| 2022-09-27 | $95.87 | $129.39 | 3,452,400 | — | — |
| 2022-09-26 | $90.36 | $121.95 | 2,755,600 | — | — |
| 2022-09-23 | $93.79 | $126.58 | 3,227,200 | — | — |
| 2022-09-22 | $101.53 | $137.03 | 1,466,400 | — | — |
| 2022-09-21 | $101.70 | $137.26 | 1,871,200 | — | — |
| 2022-09-20 | $104.31 | $140.78 | 2,851,200 | — | — |
| 2022-09-19 | $103.47 | $139.64 | 2,840,200 | — | — |
| 2022-09-16 | $98.59 | $133.06 | 7,463,000 | — | — |
| 2022-09-15 | $101.12 | $136.47 | 1,992,400 | — | — |
| 2022-09-14 | $103.09 | $139.13 | 2,778,600 | — | — |
| 2022-09-13 | $100.15 | $135.16 | 2,894,300 | — | — |
| 2022-09-12 | $99.48 | $134.26 | 4,037,700 | — | — |
| 2022-09-09 | $103.68 | $139.93 | 1,524,200 | — | — |
| 2022-09-08 | $102.46 | $138.28 | 1,570,500 | — | — |
| 2022-09-07 | $102.33 | $138.11 | 2,411,900 | — | — |
| 2022-09-06 | $102.92 | $138.90 | 3,239,300 | — | — |
| 2022-09-02 | $106.86 | $144.22 | 3,288,500 | — | — |
| 2022-09-01 | $102.42 | $138.23 | 2,319,500 | — | — |
| 2022-08-31 | $103.46 | $139.63 | 3,539,800 | — | — |
| 2022-08-30 | $106.00 | $143.06 | 3,745,600 | — | — |
| 2022-08-29 | $113.34 | $152.96 | 2,995,500 | — | — |
| 2022-08-26 | $118.35 | $159.73 | 2,570,800 | — | — |
| 2022-08-25 | $117.40 | $158.44 | 4,175,800 | — | — |
| 2022-08-24 | $112.50 | $151.83 | 3,041,300 | — | — |
| 2022-08-23 | $109.05 | $147.17 | 2,090,400 | — | — |
| 2022-08-22 | $105.64 | $142.57 | 1,905,600 | — | — |
| 2022-08-19 | $103.50 | $139.68 | 1,478,100 | — | — |
| 2022-08-18 | $102.37 | $138.16 | 1,137,100 | — | — |
| 2022-08-17 | $103.60 | $139.82 | 1,841,800 | — | — |
| 2022-08-16 | $103.23 | $139.32 | 1,465,600 | — | — |
| 2022-08-15 | $102.63 | $138.51 | 2,273,000 | — | — |
| 2022-08-12 | $104.52 | $141.06 | 1,172,200 | — | — |
| 2022-08-11 | $102.37 | $137.62 | 1,331,600 | — | — |
| 2022-08-10 | $102.31 | $137.54 | 1,802,700 | — | — |
| 2022-08-09 | $102.60 | $137.93 | 2,184,600 | — | — |
| 2022-08-08 | $99.44 | $133.68 | 2,122,400 | — | — |
| 2022-08-05 | $100.05 | $134.50 | 1,648,700 | — | — |
| 2022-08-04 | $99.05 | $133.16 | 2,349,400 | — | — |
| 2022-08-03 | $96.92 | $130.29 | 2,750,100 | — | — |
| 2022-08-02 | $98.17 | $131.97 | 3,898,700 | — | — |
| 2022-08-01 | $94.44 | $126.96 | 2,251,200 | — | — |
| 2022-07-29 | $95.49 | $128.37 | 1,856,100 | — | — |
| 2022-07-28 | $93.95 | $126.30 | 2,189,900 | — | — |
| 2022-07-27 | $94.63 | $127.21 | 2,853,800 | — | — |
| 2022-07-26 | $90.40 | $121.53 | 1,766,900 | — | — |
| 2022-07-25 | $90.28 | $121.37 | 1,979,700 | — | — |
| 2022-07-22 | $84.81 | $114.01 | 1,916,400 | — | — |
| 2022-07-21 | $85.31 | $114.69 | 1,748,400 | — | — |
| 2022-07-20 | $85.59 | $115.06 | 1,708,800 | — | — |
| 2022-07-19 | $86.91 | $116.84 | 2,563,000 | — | — |
| 2022-07-18 | $83.63 | $112.43 | 4,474,300 | — | — |
| 2022-07-15 | $84.55 | $113.66 | 2,430,300 | — | — |
| 2022-07-14 | $80.65 | $108.42 | 3,470,900 | — | — |
| 2022-07-13 | $85.54 | $114.99 | 1,800,100 | — | — |
| 2022-07-12 | $85.41 | $114.82 | 2,248,000 | — | — |
| 2022-07-11 | $86.34 | $116.07 | 2,307,500 | — | — |
| 2022-07-08 | $86.00 | $115.61 | 2,599,800 | — | — |
| 2022-07-07 | $84.63 | $113.77 | 2,752,600 | — | — |
| 2022-07-06 | $83.59 | $112.37 | 3,250,300 | — | — |
| 2022-07-05 | $83.55 | $112.32 | 3,560,400 | — | — |
| 2022-07-01 | $85.28 | $114.64 | 2,304,000 | — | — |
| 2022-06-30 | $85.73 | $115.25 | 2,825,200 | — | — |
| 2022-06-29 | $86.37 | $116.11 | 2,325,800 | — | — |
| 2022-06-28 | $87.82 | $118.06 | 2,411,500 | — | — |
| 2022-06-27 | $86.82 | $116.72 | 2,772,700 | — | — |
| 2022-06-24 | $83.32 | $112.01 | 8,492,100 | — | — |
| 2022-06-23 | $80.60 | $108.35 | 4,906,800 | — | — |
| 2022-06-22 | $88.58 | $119.08 | 4,334,800 | — | — |
| 2022-06-21 | $90.73 | $121.97 | 4,391,700 | — | — |
| 2022-06-17 | $86.93 | $116.86 | 8,468,100 | — | — |
| 2022-06-16 | $90.61 | $121.81 | 5,236,200 | — | — |
| 2022-06-15 | $92.07 | $123.77 | 4,799,900 | — | — |
| 2022-06-14 | $93.25 | $125.36 | 5,720,500 | — | — |
| 2022-06-13 | $86.39 | $116.14 | 4,311,100 | — | — |
| 2022-06-10 | $87.72 | $117.93 | 3,466,100 | — | — |
| 2022-06-09 | $88.89 | $119.50 | 4,250,100 | — | — |
| 2022-06-08 | $89.84 | $120.78 | 4,520,400 | — | — |
| 2022-06-07 | $92.40 | $124.22 | 3,898,300 | — | — |
| 2022-06-06 | $94.31 | $126.78 | 2,877,100 | — | — |
| 2022-06-03 | $95.86 | $128.87 | 1,980,900 | — | — |
| 2022-06-02 | $97.51 | $131.09 | 2,145,500 | — | — |
| 2022-06-01 | $95.51 | $128.40 | 2,877,400 | — | — |
| 2022-05-31 | $98.77 | $132.78 | 6,283,200 | — | — |
| 2022-05-27 | $95.72 | $128.68 | 4,033,400 | — | — |
| 2022-05-26 | $96.71 | $130.01 | 3,553,000 | — | — |
| 2022-05-25 | $100.57 | $135.20 | 2,267,000 | — | — |
| 2022-05-24 | $100.12 | $134.59 | 2,294,600 | — | — |
| 2022-05-23 | $101.09 | $135.90 | 2,593,400 | — | — |
| 2022-05-20 | $95.79 | $128.77 | 3,684,400 | — | — |
| 2022-05-19 | $100.35 | $134.90 | 3,020,700 | — | — |
| 2022-05-18 | $101.61 | $136.60 | 3,940,100 | — | — |
| 2022-05-17 | $108.45 | $145.79 | 3,082,200 | — | — |
| 2022-05-16 | $107.01 | $143.86 | 3,192,200 | — | — |
| 2022-05-13 | $103.86 | $139.62 | 3,517,600 | — | — |
| 2022-05-12 | $98.63 | $132.05 | 2,826,600 | — | — |
| 2022-05-11 | $95.59 | $127.98 | 3,358,300 | — | — |
| 2022-05-10 | $93.35 | $124.98 | 2,770,400 | — | — |
| 2022-05-09 | $90.88 | $121.68 | 3,551,000 | — | — |
| 2022-05-06 | $99.82 | $133.65 | 2,944,900 | — | — |
| 2022-05-05 | $100.29 | $134.28 | 3,735,300 | — | — |
| 2022-05-04 | $102.03 | $136.61 | 2,864,900 | — | — |
| 2022-05-03 | $100.66 | $134.77 | 2,763,700 | — | — |
| 2022-05-02 | $96.44 | $129.12 | 2,795,400 | — | — |
| 2022-04-29 | $96.83 | $129.64 | 2,980,500 | — | — |
| 2022-04-28 | $98.54 | $131.93 | 1,976,600 | — | — |
| 2022-04-27 | $97.11 | $130.02 | 2,378,200 | — | — |
| 2022-04-26 | $95.00 | $127.19 | 4,388,100 | — | — |
| 2022-04-25 | $94.45 | $126.46 | 5,061,500 | — | — |
| 2022-04-22 | $96.94 | $129.79 | 3,684,000 | — | — |
| 2022-04-21 | $99.36 | $133.03 | 3,313,600 | — | — |
| 2022-04-20 | $106.14 | $142.11 | 3,175,900 | — | — |
| 2022-04-19 | $107.00 | $143.26 | 3,646,700 | — | — |
| 2022-04-18 | $110.03 | $147.32 | 2,700,300 | — | — |
| 2022-04-14 | $108.41 | $145.15 | 3,082,800 | — | — |
| 2022-04-13 | $109.01 | $145.95 | 3,211,700 | — | — |
| 2022-04-12 | $109.82 | $147.04 | 3,141,900 | — | — |
| 2022-04-11 | $107.05 | $143.33 | 2,656,700 | — | — |
| 2022-04-08 | $108.21 | $144.88 | 3,849,400 | — | — |
| 2022-04-07 | $105.21 | $140.86 | 2,840,600 | — | — |
| 2022-04-06 | $102.39 | $137.09 | 4,766,200 | — | — |
| 2022-04-05 | $102.77 | $137.60 | 3,040,900 | — | — |
| 2022-04-04 | $101.74 | $136.22 | 3,365,300 | — | — |
| 2022-04-01 | $99.79 | $133.61 | 3,943,700 | — | — |
| 2022-03-31 | $103.06 | $137.99 | 4,350,000 | — | — |
| 2022-03-30 | $101.01 | $135.24 | 2,952,700 | — | — |
| 2022-03-29 | $99.78 | $133.59 | 7,748,900 | — | — |
| 2022-03-28 | $105.12 | $140.74 | 3,602,200 | — | — |
| 2022-03-25 | $109.52 | $146.63 | 3,602,200 | — | — |
| 2022-03-24 | $106.40 | $142.46 | 4,466,100 | — | — |
| 2022-03-23 | $103.59 | $138.69 | 4,220,800 | — | — |
| 2022-03-22 | $100.00 | $133.89 | 3,603,100 | — | — |
| 2022-03-21 | $101.31 | $135.64 | 5,205,300 | — | — |
| 2022-03-18 | $95.25 | $127.53 | 9,451,700 | — | — |
| 2022-03-17 | $92.21 | $123.46 | 5,448,500 | — | — |
| 2022-03-16 | $88.16 | $118.04 | 7,324,300 | — | — |
| 2022-03-15 | $94.86 | $127.01 | 5,288,800 | — | — |
| 2022-03-14 | $94.93 | $127.10 | 3,781,100 | — | — |
| 2022-03-11 | $96.05 | $128.60 | 3,663,900 | — | — |
| 2022-03-10 | $97.25 | $130.21 | 7,326,200 | — | — |
| 2022-03-09 | $92.34 | $123.63 | 7,765,300 | — | — |
| 2022-03-08 | $93.28 | $124.89 | 8,582,500 | — | — |
| 2022-03-07 | $95.69 | $128.12 | 9,925,200 | — | — |
| 2022-03-04 | $91.25 | $122.17 | 8,087,700 | — | — |
| 2022-03-03 | $87.10 | $116.62 | 5,754,200 | — | — |
| 2022-03-02 | $84.69 | $113.39 | 4,422,500 | — | — |
| 2022-03-01 | $82.35 | $110.26 | 4,542,900 | — | — |
| 2022-02-28 | $81.19 | $108.70 | 6,488,200 | — | — |
| 2022-02-25 | $79.50 | $106.44 | 4,681,100 | — | — |
| 2022-02-24 | $78.56 | $105.18 | 6,971,200 | — | — |
| 2022-02-23 | $74.48 | $99.72 | 3,430,300 | — | — |
| 2022-02-22 | $73.83 | $98.85 | 4,612,600 | — | — |
| 2022-02-18 | $73.27 | $98.10 | 3,062,100 | — | — |
| 2022-02-17 | $76.19 | $102.01 | 4,559,500 | — | — |
| 2022-02-16 | $74.42 | $99.64 | 5,741,900 | — | — |
| 2022-02-15 | $72.22 | $96.69 | 4,017,500 | — | — |
| 2022-02-14 | $71.46 | $95.68 | 5,943,100 | — | — |
| 2022-02-11 | $76.74 | $102.34 | 4,717,700 | — | — |
| 2022-02-10 | $73.76 | $98.37 | 4,033,000 | — | — |
| 2022-02-09 | $73.04 | $97.41 | 1,849,800 | — | — |
| 2022-02-08 | $73.23 | $97.66 | 2,121,600 | — | — |
| 2022-02-07 | $72.46 | $96.64 | 3,568,800 | — | — |
| 2022-02-04 | $75.06 | $100.10 | 3,544,800 | — | — |
| 2022-02-03 | $73.60 | $98.16 | 3,507,900 | — | — |
| 2022-02-02 | $74.56 | $99.44 | 4,016,200 | — | — |
| 2022-02-01 | $74.46 | $99.30 | 5,439,600 | — | — |
| 2022-01-31 | $68.87 | $91.85 | 2,978,100 | — | — |
| 2022-01-28 | $71.10 | $94.82 | 3,461,200 | — | — |
| 2022-01-27 | $68.38 | $91.19 | 3,826,900 | — | — |
| 2022-01-26 | $67.80 | $90.42 | 4,869,300 | — | — |
| 2022-01-25 | $71.46 | $95.30 | 6,337,200 | — | — |
| 2022-01-24 | $68.36 | $91.17 | 7,000,200 | — | — |
| 2022-01-21 | $66.00 | $88.02 | 7,154,000 | — | — |
| 2022-01-20 | $64.30 | $85.75 | 2,790,100 | — | — |
| 2022-01-19 | $66.90 | $89.22 | 3,702,700 | — | — |
| 2022-01-18 | $68.25 | $91.02 | 3,112,400 | — | — |
| 2022-01-14 | $66.44 | $88.61 | 2,966,000 | — | — |
| 2022-01-13 | $65.58 | $87.46 | 2,951,700 | — | — |
| 2022-01-12 | $67.90 | $90.55 | 3,185,100 | — | — |
| 2022-01-11 | $69.16 | $92.24 | 2,226,200 | — | — |
| 2022-01-10 | $67.47 | $89.98 | 2,573,100 | — | — |
| 2022-01-07 | $69.14 | $92.21 | 1,763,600 | — | — |
| 2022-01-06 | $69.24 | $92.34 | 2,915,100 | — | — |
| 2022-01-05 | $68.97 | $91.98 | 3,275,000 | — | — |
| 2022-01-04 | $71.13 | $94.86 | 2,867,300 | — | — |
| 2022-01-03 | $70.59 | $94.14 | 2,637,600 | — | — |