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
- 2001-12-13 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 | $82.01 | $82.01 | 1,946,600 | — | — |
| 2022-12-29 | $81.72 | $81.72 | 1,683,200 | — | — |
| 2022-12-28 | $81.58 | $81.58 | 2,222,800 | — | — |
| 2022-12-27 | $81.58 | $81.58 | 1,857,000 | — | — |
| 2022-12-23 | $81.63 | $81.63 | 2,451,500 | — | — |
| 2022-12-22 | $82.24 | $82.24 | 3,480,200 | — | — |
| 2022-12-21 | $81.65 | $81.65 | 3,269,500 | — | — |
| 2022-12-20 | $80.38 | $80.38 | 2,694,900 | — | — |
| 2022-12-19 | $81.42 | $81.42 | 2,915,100 | — | — |
| 2022-12-16 | $81.40 | $81.40 | 7,018,800 | — | — |
| 2022-12-15 | $80.31 | $80.31 | 3,790,700 | — | — |
| 2022-12-14 | $83.00 | $83.00 | 4,273,400 | — | — |
| 2022-12-13 | $83.22 | $83.22 | 4,462,300 | — | — |
| 2022-12-12 | $86.89 | $86.89 | 3,151,600 | — | — |
| 2022-12-09 | $86.25 | $86.25 | 1,986,200 | — | — |
| 2022-12-08 | $86.49 | $86.49 | 1,899,200 | — | — |
| 2022-12-07 | $87.35 | $87.35 | 2,779,400 | — | — |
| 2022-12-06 | $85.93 | $85.93 | 2,265,900 | — | — |
| 2022-12-05 | $86.35 | $86.35 | 2,087,300 | — | — |
| 2022-12-02 | $85.79 | $85.79 | 4,822,600 | — | — |
| 2022-12-01 | $85.81 | $85.81 | 3,663,400 | — | — |
| 2022-11-30 | $87.05 | $87.05 | 6,185,000 | — | — |
| 2022-11-29 | $84.42 | $84.42 | 3,102,800 | — | — |
| 2022-11-28 | $84.93 | $84.93 | 3,533,600 | — | — |
| 2022-11-25 | $84.86 | $84.86 | 1,511,400 | — | — |
| 2022-11-23 | $83.63 | $83.63 | 3,487,300 | — | — |
| 2022-11-22 | $82.96 | $82.96 | 3,328,700 | — | — |
| 2022-11-21 | $82.12 | $82.12 | 2,481,300 | — | — |
| 2022-11-18 | $82.68 | $82.68 | 2,554,000 | — | — |
| 2022-11-17 | $80.93 | $80.93 | 2,911,200 | — | — |
| 2022-11-16 | $79.51 | $79.51 | 4,449,200 | — | — |
| 2022-11-15 | $79.67 | $79.67 | 5,498,400 | — | — |
| 2022-11-14 | $82.04 | $82.04 | 3,234,500 | — | — |
| 2022-11-11 | $82.07 | $82.07 | 5,823,300 | — | — |
| 2022-11-10 | $84.43 | $84.43 | 3,922,800 | — | — |
| 2022-11-09 | $83.88 | $83.88 | 3,167,800 | — | — |
| 2022-11-08 | $84.00 | $84.00 | 3,830,500 | — | — |
| 2022-11-07 | $82.95 | $82.95 | 3,635,700 | — | — |
| 2022-11-04 | $81.73 | $81.73 | 4,283,400 | — | — |
| 2022-11-03 | $85.08 | $85.08 | 2,321,200 | — | — |
| 2022-11-02 | $85.06 | $85.06 | 2,944,400 | — | — |
| 2022-11-01 | $85.93 | $85.93 | 2,422,500 | — | — |
| 2022-10-31 | $85.13 | $85.13 | 2,599,400 | — | — |
| 2022-10-28 | $85.80 | $85.80 | 2,609,500 | — | — |
| 2022-10-27 | $84.07 | $84.07 | 2,992,400 | — | — |
| 2022-10-26 | $84.80 | $84.80 | 3,676,300 | — | — |
| 2022-10-25 | $83.63 | $83.63 | 8,297,700 | — | — |
| 2022-10-24 | $75.81 | $75.81 | 4,038,200 | — | — |
| 2022-10-21 | $73.85 | $73.85 | 4,537,800 | — | — |
| 2022-10-20 | $74.15 | $74.15 | 2,674,100 | — | — |
| 2022-10-19 | $75.72 | $75.72 | 2,581,900 | — | — |
| 2022-10-18 | $75.32 | $75.32 | 2,529,800 | — | — |
| 2022-10-17 | $75.18 | $75.18 | 2,546,600 | — | — |
| 2022-10-14 | $74.30 | $74.30 | 3,406,900 | — | — |
| 2022-10-13 | $75.26 | $75.26 | 4,032,200 | — | — |
| 2022-10-12 | $74.32 | $74.32 | 2,724,600 | — | — |
| 2022-10-11 | $75.32 | $75.32 | 3,586,400 | — | — |
| 2022-10-10 | $73.76 | $73.76 | 5,576,800 | — | — |
| 2022-10-07 | $74.82 | $74.82 | 7,626,900 | — | — |
| 2022-10-06 | $80.24 | $80.24 | 4,022,300 | — | — |
| 2022-10-05 | $80.81 | $80.81 | 2,932,300 | — | — |
| 2022-10-04 | $80.87 | $80.87 | 3,050,200 | — | — |
| 2022-10-03 | $80.00 | $80.00 | 2,702,900 | — | — |
| 2022-09-30 | $77.81 | $77.81 | 4,697,800 | — | — |
| 2022-09-29 | $77.68 | $77.68 | 2,962,800 | — | — |
| 2022-09-28 | $78.18 | $78.18 | 2,820,300 | — | — |
| 2022-09-27 | $77.30 | $77.30 | 4,142,900 | — | — |
| 2022-09-26 | $77.71 | $77.71 | 3,440,800 | — | — |
| 2022-09-23 | $78.71 | $78.71 | 5,735,300 | — | — |
| 2022-09-22 | $78.94 | $78.94 | 7,046,700 | — | — |
| 2022-09-21 | $80.91 | $80.91 | 5,131,400 | — | — |
| 2022-09-20 | $83.41 | $83.41 | 6,685,300 | — | — |
| 2022-09-19 | $84.77 | $84.77 | 3,593,300 | — | — |
| 2022-09-16 | $84.28 | $84.28 | 10,315,800 | — | — |
| 2022-09-15 | $86.00 | $86.00 | 8,710,400 | — | — |
| 2022-09-14 | $83.92 | $83.92 | 10,103,800 | — | — |
| 2022-09-13 | $90.03 | $90.03 | 2,961,700 | — | — |
| 2022-09-12 | $92.90 | $92.90 | 1,599,800 | — | — |
| 2022-09-09 | $91.99 | $91.99 | 2,171,300 | — | — |
| 2022-09-08 | $91.26 | $91.26 | 3,405,700 | — | — |
| 2022-09-07 | $89.33 | $89.33 | 2,697,000 | — | — |
| 2022-09-06 | $88.33 | $88.33 | 4,215,100 | — | — |
| 2022-09-02 | $90.05 | $90.05 | 2,299,100 | — | — |
| 2022-09-01 | $91.24 | $91.24 | 3,479,500 | — | — |
| 2022-08-31 | $89.74 | $89.74 | 8,759,700 | — | — |
| 2022-08-30 | $91.19 | $91.19 | 2,471,000 | — | — |
| 2022-08-29 | $91.44 | $91.44 | 2,397,300 | — | — |
| 2022-08-26 | $89.94 | $89.94 | 7,036,200 | — | — |
| 2022-08-25 | $95.73 | $95.73 | 2,246,700 | — | — |
| 2022-08-24 | $95.62 | $95.62 | 1,442,600 | — | — |
| 2022-08-23 | $95.11 | $95.11 | 2,302,600 | — | — |
| 2022-08-22 | $96.80 | $96.80 | 1,999,000 | — | — |
| 2022-08-19 | $96.90 | $96.90 | 2,662,600 | — | — |
| 2022-08-18 | $95.34 | $95.34 | 1,808,400 | — | — |
| 2022-08-17 | $94.83 | $94.83 | 2,164,000 | — | — |
| 2022-08-16 | $96.33 | $96.33 | 2,111,300 | — | — |
| 2022-08-15 | $97.22 | $97.22 | 2,627,700 | — | — |
| 2022-08-12 | $96.64 | $96.64 | 2,680,900 | — | — |
| 2022-08-11 | $94.01 | $94.01 | 1,887,000 | — | — |
| 2022-08-10 | $94.82 | $94.82 | 1,919,700 | — | — |
| 2022-08-09 | $94.77 | $94.77 | 2,500,600 | — | — |
| 2022-08-08 | $93.32 | $93.32 | 1,846,600 | — | — |
| 2022-08-05 | $93.05 | $93.05 | 1,942,300 | — | — |
| 2022-08-04 | $92.97 | $92.97 | 2,640,400 | — | — |
| 2022-08-03 | $92.80 | $92.80 | 2,643,300 | — | — |
| 2022-08-02 | $93.31 | $93.31 | 2,244,000 | — | — |
| 2022-08-01 | $92.25 | $92.25 | 2,227,700 | — | — |
| 2022-07-29 | $92.97 | $92.97 | 2,972,600 | — | — |
| 2022-07-28 | $92.35 | $92.35 | 2,610,200 | — | — |
| 2022-07-27 | $92.51 | $92.51 | 2,483,200 | — | — |
| 2022-07-26 | $93.15 | $93.15 | 4,011,700 | — | — |
| 2022-07-25 | $91.93 | $91.93 | 3,424,600 | — | — |
| 2022-07-22 | $90.94 | $90.94 | 2,852,100 | — | — |
| 2022-07-21 | $90.51 | $90.51 | 2,773,300 | — | — |
| 2022-07-20 | $90.16 | $90.16 | 3,033,300 | — | — |
| 2022-07-19 | $91.35 | $91.35 | 2,579,400 | — | — |
| 2022-07-18 | $89.72 | $89.72 | 3,261,000 | — | — |
| 2022-07-15 | $89.66 | $89.66 | 3,544,300 | — | — |
| 2022-07-14 | $85.76 | $85.76 | 2,502,400 | — | — |
| 2022-07-13 | $85.19 | $85.19 | 2,191,600 | — | — |
| 2022-07-12 | $86.91 | $86.91 | 2,424,000 | — | — |
| 2022-07-11 | $87.22 | $87.22 | 2,867,800 | — | — |
| 2022-07-08 | $88.01 | $88.01 | 4,578,100 | — | — |
| 2022-07-07 | $85.26 | $85.26 | 2,016,700 | — | — |
| 2022-07-06 | $86.01 | $86.01 | 2,506,300 | — | — |
| 2022-07-05 | $84.75 | $84.75 | 2,776,400 | — | — |
| 2022-07-01 | $86.21 | $86.21 | 1,972,800 | — | — |
| 2022-06-30 | $84.61 | $84.61 | 2,515,900 | — | — |
| 2022-06-29 | $84.94 | $84.94 | 2,935,500 | — | — |
| 2022-06-28 | $84.33 | $84.33 | 2,843,600 | — | — |
| 2022-06-27 | $84.57 | $84.57 | 2,212,800 | — | — |
| 2022-06-24 | $82.95 | $82.95 | 3,802,100 | — | — |
| 2022-06-23 | $83.64 | $83.64 | 2,914,300 | — | — |
| 2022-06-22 | $81.87 | $81.87 | 3,169,600 | — | — |
| 2022-06-21 | $80.86 | $80.86 | 5,984,600 | — | — |
| 2022-06-17 | $76.32 | $76.32 | 6,174,000 | — | — |
| 2022-06-16 | $76.64 | $76.64 | 4,130,500 | — | — |
| 2022-06-15 | $77.46 | $77.46 | 3,449,500 | — | — |
| 2022-06-14 | $76.23 | $76.23 | 2,643,400 | — | — |
| 2022-06-13 | $75.70 | $75.70 | 2,781,600 | — | — |
| 2022-06-10 | $79.51 | $79.51 | 2,169,200 | — | — |
| 2022-06-09 | $80.02 | $80.02 | 1,950,400 | — | — |
| 2022-06-08 | $82.60 | $82.60 | 1,019,900 | — | — |
| 2022-06-07 | $83.35 | $83.35 | 1,483,400 | — | — |
| 2022-06-06 | $83.24 | $83.24 | 1,273,900 | — | — |
| 2022-06-03 | $81.97 | $81.97 | 1,446,700 | — | — |
| 2022-06-02 | $82.56 | $82.56 | 1,948,500 | — | — |
| 2022-06-01 | $81.21 | $81.21 | 2,242,100 | — | — |
| 2022-05-31 | $81.44 | $81.44 | 6,281,200 | — | — |
| 2022-05-27 | $84.41 | $84.41 | 4,457,900 | — | — |
| 2022-05-26 | $81.89 | $81.89 | 4,892,900 | — | — |
| 2022-05-25 | $85.31 | $85.31 | 2,524,900 | — | — |
| 2022-05-24 | $87.21 | $87.21 | 2,167,700 | — | — |
| 2022-05-23 | $86.04 | $86.04 | 2,430,700 | — | — |
| 2022-05-20 | $84.96 | $84.96 | 2,554,400 | — | — |
| 2022-05-19 | $82.64 | $82.64 | 1,995,900 | — | — |
| 2022-05-18 | $81.77 | $81.77 | 1,979,300 | — | — |
| 2022-05-17 | $84.10 | $84.10 | 3,007,400 | — | — |
| 2022-05-16 | $84.72 | $84.72 | 3,299,600 | — | — |
| 2022-05-13 | $82.32 | $82.32 | 2,570,800 | — | — |
| 2022-05-12 | $81.23 | $81.23 | 3,348,300 | — | — |
| 2022-05-11 | $80.65 | $80.65 | 3,672,200 | — | — |
| 2022-05-10 | $79.96 | $79.96 | 2,544,200 | — | — |
| 2022-05-09 | $79.19 | $79.19 | 3,382,100 | — | — |
| 2022-05-06 | $84.03 | $84.03 | 2,252,800 | — | — |
| 2022-05-05 | $84.82 | $84.82 | 4,679,500 | — | — |
| 2022-05-04 | $82.91 | $82.91 | 2,306,000 | — | — |
| 2022-05-03 | $80.34 | $80.34 | 2,976,300 | — | — |
| 2022-05-02 | $79.06 | $79.06 | 3,344,500 | — | — |
| 2022-04-29 | $80.55 | $80.55 | 3,948,800 | — | — |
| 2022-04-28 | $81.59 | $81.59 | 3,495,600 | — | — |
| 2022-04-27 | $80.72 | $80.72 | 3,553,500 | — | — |
| 2022-04-26 | $81.88 | $81.88 | 4,097,000 | — | — |
| 2022-04-25 | $84.86 | $84.86 | 2,470,400 | — | — |
| 2022-04-22 | $84.41 | $84.41 | 1,777,200 | — | — |
| 2022-04-21 | $87.84 | $87.84 | 2,198,200 | — | — |
| 2022-04-20 | $89.01 | $89.01 | 2,098,500 | — | — |
| 2022-04-19 | $85.99 | $85.99 | 1,735,700 | — | — |
| 2022-04-18 | $84.88 | $84.88 | 2,066,200 | — | — |
| 2022-04-14 | $86.54 | $86.54 | 1,548,700 | — | — |
| 2022-04-13 | $86.21 | $86.21 | 2,687,000 | — | — |
| 2022-04-12 | $85.81 | $85.81 | 1,773,500 | — | — |
| 2022-04-11 | $86.90 | $86.90 | 1,436,700 | — | — |
| 2022-04-08 | $88.48 | $88.48 | 2,397,200 | — | — |
| 2022-04-07 | $88.56 | $88.56 | 3,505,500 | — | — |
| 2022-04-06 | $87.12 | $87.12 | 2,510,300 | — | — |
| 2022-04-05 | $84.83 | $84.83 | 2,382,300 | — | — |
| 2022-04-04 | $84.18 | $84.18 | 2,119,600 | — | — |
| 2022-04-01 | $85.51 | $85.51 | 2,110,700 | — | — |
| 2022-03-31 | $84.19 | $84.19 | 3,140,900 | — | — |
| 2022-03-30 | $86.36 | $86.36 | 2,569,700 | — | — |
| 2022-03-29 | $84.93 | $84.93 | 2,808,300 | — | — |
| 2022-03-28 | $85.24 | $85.24 | 2,887,600 | — | — |
| 2022-03-25 | $85.59 | $85.59 | 1,756,900 | — | — |
| 2022-03-24 | $84.71 | $84.71 | 2,711,300 | — | — |
| 2022-03-23 | $82.46 | $82.46 | 5,499,500 | — | — |
| 2022-03-22 | $87.57 | $87.57 | 3,188,800 | — | — |
| 2022-03-21 | $86.75 | $86.75 | 2,726,300 | — | — |
| 2022-03-18 | $87.74 | $87.74 | 4,278,100 | — | — |
| 2022-03-17 | $87.98 | $87.98 | 2,687,900 | — | — |
| 2022-03-16 | $86.87 | $86.87 | 2,986,700 | — | — |
| 2022-03-15 | $85.61 | $85.61 | 2,186,600 | — | — |
| 2022-03-14 | $84.33 | $84.33 | 3,026,800 | — | — |
| 2022-03-11 | $83.41 | $83.41 | 2,202,100 | — | — |
| 2022-03-10 | $84.44 | $84.44 | 2,279,700 | — | — |
| 2022-03-09 | $82.85 | $82.85 | 3,064,000 | — | — |
| 2022-03-08 | $81.57 | $81.57 | 2,198,500 | — | — |
| 2022-03-07 | $83.49 | $83.49 | 3,039,500 | — | — |
| 2022-03-04 | $86.05 | $86.05 | 2,392,000 | — | — |
| 2022-03-03 | $84.78 | $84.78 | 1,550,600 | — | — |
| 2022-03-02 | $84.68 | $84.68 | 1,855,500 | — | — |
| 2022-03-01 | $83.15 | $83.15 | 2,076,900 | — | — |
| 2022-02-28 | $82.62 | $82.62 | 2,718,500 | — | — |
| 2022-02-25 | $83.52 | $83.52 | 2,055,400 | — | — |
| 2022-02-24 | $80.84 | $80.84 | 2,366,400 | — | — |
| 2022-02-23 | $81.35 | $81.35 | 1,769,200 | — | — |
| 2022-02-22 | $81.33 | $81.33 | 1,676,600 | — | — |
| 2022-02-18 | $82.06 | $82.06 | 1,890,500 | — | — |
| 2022-02-17 | $82.81 | $82.81 | 1,408,300 | — | — |
| 2022-02-16 | $84.22 | $84.22 | 2,675,300 | — | — |
| 2022-02-15 | $84.08 | $84.08 | 1,948,400 | — | — |
| 2022-02-14 | $82.01 | $82.01 | 1,690,600 | — | — |
| 2022-02-11 | $83.32 | $83.32 | 1,676,100 | — | — |
| 2022-02-10 | $84.15 | $84.15 | 1,775,800 | — | — |
| 2022-02-09 | $85.95 | $85.95 | 2,429,000 | — | — |
| 2022-02-08 | $85.67 | $85.67 | 4,990,700 | — | — |
| 2022-02-07 | $80.79 | $80.79 | 2,759,100 | — | — |
| 2022-02-04 | $80.57 | $80.57 | 3,364,500 | — | — |
| 2022-02-03 | $81.53 | $81.53 | 6,046,400 | — | — |
| 2022-02-02 | $78.82 | $78.82 | 2,481,900 | — | — |
| 2022-02-01 | $76.95 | $76.95 | 2,675,600 | — | — |
| 2022-01-31 | $77.76 | $77.76 | 2,535,400 | — | — |
| 2022-01-28 | $77.27 | $77.27 | 2,246,600 | — | — |
| 2022-01-27 | $76.27 | $76.27 | 5,524,800 | — | — |
| 2022-01-26 | $75.34 | $75.34 | 3,087,900 | — | — |
| 2022-01-25 | $76.37 | $76.37 | 2,710,600 | — | — |
| 2022-01-24 | $77.53 | $77.53 | 3,855,900 | — | — |
| 2022-01-21 | $77.14 | $77.14 | 3,120,800 | — | — |
| 2022-01-20 | $78.95 | $78.95 | 3,567,600 | — | — |
| 2022-01-19 | $77.61 | $77.61 | 3,462,300 | — | — |
| 2022-01-18 | $78.69 | $78.69 | 3,460,800 | — | — |
| 2022-01-14 | $80.55 | $80.55 | 3,550,100 | — | — |
| 2022-01-13 | $79.88 | $79.88 | 3,221,100 | — | — |
| 2022-01-12 | $80.32 | $80.32 | 2,791,700 | — | — |
| 2022-01-11 | $80.02 | $80.02 | 3,880,000 | — | — |
| 2022-01-10 | $77.84 | $77.84 | 5,675,500 | — | — |
| 2022-01-07 | $76.34 | $76.34 | 4,364,800 | — | — |
| 2022-01-06 | $76.34 | $76.34 | 6,784,500 | — | — |
| 2022-01-05 | $79.79 | $79.79 | 3,550,500 | — | — |
| 2022-01-04 | $81.08 | $81.08 | 2,536,900 | — | — |
| 2022-01-03 | $82.65 | $82.65 | 3,421,200 | — | — |