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
- 2006-02-08 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 | $108.43 | $108.43 | 939,900 | — | — |
| 2022-12-29 | $107.69 | $107.69 | 1,306,600 | — | — |
| 2022-12-28 | $105.17 | $105.17 | 1,179,000 | — | — |
| 2022-12-27 | $107.97 | $107.97 | 1,536,700 | — | — |
| 2022-12-23 | $103.00 | $103.00 | 1,241,800 | — | — |
| 2022-12-22 | $102.45 | $102.45 | 1,423,500 | — | — |
| 2022-12-21 | $102.50 | $102.50 | 1,994,300 | — | — |
| 2022-12-20 | $94.50 | $94.50 | 1,029,900 | — | — |
| 2022-12-19 | $93.85 | $93.85 | 1,295,500 | — | — |
| 2022-12-16 | $95.01 | $95.01 | 1,678,600 | — | — |
| 2022-12-15 | $92.41 | $92.41 | 1,201,800 | — | — |
| 2022-12-14 | $96.76 | $96.76 | 837,300 | — | — |
| 2022-12-13 | $95.47 | $95.47 | 1,237,000 | — | — |
| 2022-12-12 | $93.63 | $93.63 | 813,800 | — | — |
| 2022-12-09 | $94.77 | $94.77 | 776,000 | — | — |
| 2022-12-08 | $96.53 | $96.53 | 980,900 | — | — |
| 2022-12-07 | $96.93 | $96.93 | 1,338,100 | — | — |
| 2022-12-06 | $94.43 | $94.43 | 1,918,900 | — | — |
| 2022-12-05 | $98.09 | $98.09 | 1,964,300 | — | — |
| 2022-12-02 | $103.99 | $103.99 | 1,683,700 | — | — |
| 2022-12-01 | $99.69 | $99.69 | 1,649,700 | — | — |
| 2022-11-30 | $101.00 | $101.00 | 1,973,000 | — | — |
| 2022-11-29 | $97.68 | $97.68 | 1,872,800 | — | — |
| 2022-11-28 | $93.84 | $93.84 | 1,205,000 | — | — |
| 2022-11-25 | $94.91 | $94.91 | 711,700 | — | — |
| 2022-11-23 | $96.63 | $96.63 | 982,500 | — | — |
| 2022-11-22 | $96.13 | $96.13 | 1,629,800 | — | — |
| 2022-11-21 | $92.57 | $92.57 | 2,755,000 | — | — |
| 2022-11-18 | $101.42 | $101.42 | 2,666,600 | — | — |
| 2022-11-17 | $98.31 | $98.31 | 1,478,100 | — | — |
| 2022-11-16 | $97.28 | $97.28 | 2,218,700 | — | — |
| 2022-11-15 | $96.66 | $96.66 | 2,812,300 | — | — |
| 2022-11-14 | $90.89 | $90.89 | 1,639,800 | — | — |
| 2022-11-11 | $93.24 | $93.24 | 3,325,700 | — | — |
| 2022-11-10 | $92.36 | $92.36 | 2,535,500 | — | — |
| 2022-11-09 | $81.13 | $81.13 | 1,794,200 | — | — |
| 2022-11-08 | $82.93 | $82.93 | 2,182,700 | — | — |
| 2022-11-07 | $80.40 | $80.40 | 3,196,000 | — | — |
| 2022-11-04 | $85.38 | $85.38 | 3,825,700 | — | — |
| 2022-11-03 | $76.60 | $76.60 | 5,122,600 | — | — |
| 2022-11-02 | $67.05 | $67.05 | 2,897,100 | — | — |
| 2022-11-01 | $71.68 | $71.68 | 1,614,100 | — | — |
| 2022-10-31 | $70.75 | $70.75 | 1,660,900 | — | — |
| 2022-10-28 | $71.81 | $71.81 | 2,645,100 | — | — |
| 2022-10-27 | $73.39 | $73.39 | 1,833,500 | — | — |
| 2022-10-26 | $76.71 | $76.71 | 1,649,400 | — | — |
| 2022-10-25 | $79.52 | $79.52 | 1,541,800 | — | — |
| 2022-10-24 | $76.42 | $76.42 | 1,361,000 | — | — |
| 2022-10-21 | $77.71 | $77.71 | 1,701,900 | — | — |
| 2022-10-20 | $73.30 | $73.30 | 1,933,300 | — | — |
| 2022-10-19 | $77.10 | $77.10 | 1,534,100 | — | — |
| 2022-10-18 | $79.93 | $79.93 | 1,762,400 | — | — |
| 2022-10-17 | $78.03 | $78.03 | 1,305,400 | — | — |
| 2022-10-14 | $77.51 | $77.51 | 1,708,500 | — | — |
| 2022-10-13 | $78.05 | $78.05 | 1,593,200 | — | — |
| 2022-10-12 | $76.10 | $76.10 | 1,085,400 | — | — |
| 2022-10-11 | $76.26 | $76.26 | 1,657,600 | — | — |
| 2022-10-10 | $73.67 | $73.67 | 1,285,900 | — | — |
| 2022-10-07 | $76.64 | $76.64 | 886,400 | — | — |
| 2022-10-06 | $78.60 | $78.60 | 1,052,200 | — | — |
| 2022-10-05 | $79.23 | $79.23 | 1,548,500 | — | — |
| 2022-10-04 | $77.48 | $77.48 | 2,005,900 | — | — |
| 2022-10-03 | $72.36 | $72.36 | 1,585,500 | — | — |
| 2022-09-30 | $68.66 | $68.66 | 1,650,500 | — | — |
| 2022-09-29 | $71.60 | $71.60 | 1,077,200 | — | — |
| 2022-09-28 | $72.24 | $72.24 | 1,486,700 | — | — |
| 2022-09-27 | $68.95 | $68.95 | 1,757,000 | — | — |
| 2022-09-26 | $65.60 | $65.60 | 1,608,300 | — | — |
| 2022-09-23 | $66.71 | $66.71 | 2,020,500 | — | — |
| 2022-09-22 | $68.78 | $68.78 | 1,646,000 | — | — |
| 2022-09-21 | $74.78 | $74.78 | 1,044,500 | — | — |
| 2022-09-20 | $77.29 | $77.29 | 871,400 | — | — |
| 2022-09-19 | $78.41 | $78.41 | 1,452,300 | — | — |
| 2022-09-16 | $76.15 | $76.15 | 1,438,200 | — | — |
| 2022-09-15 | $77.41 | $77.41 | 1,304,600 | — | — |
| 2022-09-14 | $76.42 | $76.42 | 1,690,500 | — | — |
| 2022-09-13 | $75.39 | $75.39 | 1,935,700 | — | — |
| 2022-09-12 | $83.59 | $83.59 | 1,434,500 | — | — |
| 2022-09-09 | $80.62 | $80.62 | 1,338,300 | — | — |
| 2022-09-08 | $78.55 | $78.55 | 1,074,900 | — | — |
| 2022-09-07 | $76.33 | $76.33 | 1,130,000 | — | — |
| 2022-09-06 | $71.94 | $71.94 | 1,356,500 | — | — |
| 2022-09-02 | $71.00 | $71.00 | 968,400 | — | — |
| 2022-09-01 | $73.02 | $73.02 | 1,188,100 | — | — |
| 2022-08-31 | $73.70 | $73.70 | 971,100 | — | — |
| 2022-08-30 | $73.78 | $73.78 | 933,800 | — | — |
| 2022-08-29 | $74.86 | $74.86 | 931,700 | — | — |
| 2022-08-26 | $77.11 | $77.11 | 1,470,000 | — | — |
| 2022-08-25 | $81.01 | $81.01 | 1,465,700 | — | — |
| 2022-08-24 | $76.69 | $76.69 | 1,559,300 | — | — |
| 2022-08-23 | $73.93 | $73.93 | 988,900 | — | — |
| 2022-08-22 | $72.43 | $72.43 | 1,209,500 | — | — |
| 2022-08-19 | $72.85 | $72.85 | 1,796,600 | — | — |
| 2022-08-18 | $76.92 | $76.92 | 1,100,400 | — | — |
| 2022-08-17 | $76.75 | $76.75 | 1,233,200 | — | — |
| 2022-08-16 | $79.16 | $79.16 | 1,304,900 | — | — |
| 2022-08-15 | $78.83 | $78.83 | 1,378,900 | — | — |
| 2022-08-12 | $77.94 | $77.94 | 1,030,600 | — | — |
| 2022-08-11 | $76.80 | $76.80 | 1,730,900 | — | — |
| 2022-08-10 | $75.57 | $75.57 | 1,651,700 | — | — |
| 2022-08-09 | $70.97 | $70.97 | 1,617,700 | — | — |
| 2022-08-08 | $74.14 | $74.14 | 2,023,700 | — | — |
| 2022-08-05 | $73.61 | $73.61 | 3,329,500 | — | — |
| 2022-08-04 | $69.08 | $69.08 | 6,350,900 | — | — |
| 2022-08-03 | $77.38 | $77.38 | 2,100,400 | — | — |
| 2022-08-02 | $72.74 | $72.74 | 1,578,600 | — | — |
| 2022-08-01 | $72.66 | $72.66 | 1,760,500 | — | — |
| 2022-07-29 | $71.64 | $71.64 | 2,747,400 | — | — |
| 2022-07-28 | $66.56 | $66.56 | 2,635,600 | — | — |
| 2022-07-27 | $61.32 | $61.32 | 1,431,900 | — | — |
| 2022-07-26 | $58.35 | $58.35 | 1,360,000 | — | — |
| 2022-07-25 | $60.88 | $60.88 | 1,167,700 | — | — |
| 2022-07-22 | $62.84 | $62.84 | 1,458,900 | — | — |
| 2022-07-21 | $63.89 | $63.89 | 2,316,100 | — | — |
| 2022-07-20 | $62.61 | $62.61 | 2,862,200 | — | — |
| 2022-07-19 | $58.02 | $58.02 | 1,653,500 | — | — |
| 2022-07-18 | $54.99 | $54.99 | 1,328,300 | — | — |
| 2022-07-15 | $54.14 | $54.14 | 1,153,700 | — | — |
| 2022-07-14 | $52.85 | $52.85 | 1,030,800 | — | — |
| 2022-07-13 | $54.42 | $54.42 | 1,118,900 | — | — |
| 2022-07-12 | $53.66 | $53.66 | 1,268,900 | — | — |
| 2022-07-11 | $54.54 | $54.54 | 1,377,300 | — | — |
| 2022-07-08 | $58.08 | $58.08 | 1,459,600 | — | — |
| 2022-07-07 | $58.11 | $58.11 | 2,790,100 | — | — |
| 2022-07-06 | $52.33 | $52.33 | 1,677,000 | — | — |
| 2022-07-05 | $53.81 | $53.81 | 2,594,800 | — | — |
| 2022-07-01 | $47.95 | $47.95 | 1,275,900 | — | — |
| 2022-06-30 | $48.67 | $48.67 | 1,620,600 | — | — |
| 2022-06-29 | $48.53 | $48.53 | 1,376,600 | — | — |
| 2022-06-28 | $50.47 | $50.47 | 1,354,000 | — | — |
| 2022-06-27 | $52.88 | $52.88 | 1,149,900 | — | — |
| 2022-06-24 | $53.49 | $53.49 | 1,642,000 | — | — |
| 2022-06-23 | $49.41 | $49.41 | 1,406,500 | — | — |
| 2022-06-22 | $47.73 | $47.73 | 1,039,700 | — | — |
| 2022-06-21 | $48.46 | $48.46 | 1,529,500 | — | — |
| 2022-06-17 | $47.21 | $47.21 | 2,203,800 | — | — |
| 2022-06-16 | $47.22 | $47.22 | 1,696,500 | — | — |
| 2022-06-15 | $52.25 | $52.25 | 1,432,500 | — | — |
| 2022-06-14 | $51.10 | $51.10 | 1,313,200 | — | — |
| 2022-06-13 | $49.93 | $49.93 | 2,044,700 | — | — |
| 2022-06-10 | $53.82 | $53.82 | 1,412,200 | — | — |
| 2022-06-09 | $57.56 | $57.56 | 1,139,800 | — | — |
| 2022-06-08 | $58.67 | $58.67 | 1,641,700 | — | — |
| 2022-06-07 | $60.64 | $60.64 | 1,871,800 | — | — |
| 2022-06-06 | $60.60 | $60.60 | 1,370,100 | — | — |
| 2022-06-03 | $60.84 | $60.84 | 1,492,100 | — | — |
| 2022-06-02 | $61.33 | $61.33 | 1,952,900 | — | — |
| 2022-06-01 | $55.94 | $55.94 | 1,826,400 | — | — |
| 2022-05-31 | $55.76 | $55.76 | 1,770,200 | — | — |
| 2022-05-27 | $56.14 | $56.14 | 1,607,000 | — | — |
| 2022-05-26 | $53.28 | $53.28 | 1,906,400 | — | — |
| 2022-05-25 | $50.76 | $50.76 | 1,998,300 | — | — |
| 2022-05-24 | $48.73 | $48.73 | 1,996,100 | — | — |
| 2022-05-23 | $53.50 | $53.50 | 1,163,500 | — | — |
| 2022-05-20 | $54.01 | $54.01 | 2,044,500 | — | — |
| 2022-05-19 | $54.28 | $54.28 | 2,060,900 | — | — |
| 2022-05-18 | $55.24 | $55.24 | 2,242,900 | — | — |
| 2022-05-17 | $57.22 | $57.22 | 1,604,100 | — | — |
| 2022-05-16 | $56.48 | $56.48 | 1,393,500 | — | — |
| 2022-05-13 | $58.34 | $58.34 | 2,081,700 | — | — |
| 2022-05-12 | $56.05 | $56.05 | 2,839,400 | — | — |
| 2022-05-11 | $52.35 | $52.35 | 2,339,200 | — | — |
| 2022-05-10 | $54.20 | $54.20 | 2,840,100 | — | — |
| 2022-05-09 | $54.22 | $54.22 | 3,129,500 | — | — |
| 2022-05-06 | $60.87 | $60.87 | 3,169,300 | — | — |
| 2022-05-05 | $65.63 | $65.63 | 4,708,200 | — | — |
| 2022-05-04 | $72.21 | $72.21 | 1,914,000 | — | — |
| 2022-05-03 | $70.44 | $70.44 | 1,126,600 | — | — |
| 2022-05-02 | $70.96 | $70.96 | 1,591,700 | — | — |
| 2022-04-29 | $66.43 | $66.43 | 1,373,600 | — | — |
| 2022-04-28 | $67.82 | $67.82 | 1,549,100 | — | — |
| 2022-04-27 | $66.58 | $66.58 | 1,487,300 | — | — |
| 2022-04-26 | $65.02 | $65.02 | 1,533,100 | — | — |
| 2022-04-25 | $69.40 | $69.40 | 1,649,600 | — | — |
| 2022-04-22 | $71.18 | $71.18 | 1,172,400 | — | — |
| 2022-04-21 | $74.16 | $74.16 | 1,288,100 | — | — |
| 2022-04-20 | $76.32 | $76.32 | 1,431,800 | — | — |
| 2022-04-19 | $77.70 | $77.70 | 1,361,800 | — | — |
| 2022-04-18 | $73.00 | $73.00 | 893,000 | — | — |
| 2022-04-14 | $72.32 | $72.32 | 898,000 | — | — |
| 2022-04-13 | $73.97 | $73.97 | 1,076,800 | — | — |
| 2022-04-12 | $71.97 | $71.97 | 1,279,200 | — | — |
| 2022-04-11 | $71.57 | $71.57 | 1,203,300 | — | — |
| 2022-04-08 | $71.88 | $71.88 | 1,150,500 | — | — |
| 2022-04-07 | $72.18 | $72.18 | 1,398,600 | — | — |
| 2022-04-06 | $70.15 | $70.15 | 1,648,200 | — | — |
| 2022-04-05 | $73.24 | $73.24 | 1,635,200 | — | — |
| 2022-04-04 | $75.57 | $75.57 | 1,362,200 | — | — |
| 2022-04-01 | $75.73 | $75.73 | 1,286,900 | — | — |
| 2022-03-31 | $76.40 | $76.40 | 978,700 | — | — |
| 2022-03-30 | $79.56 | $79.56 | 1,358,900 | — | — |
| 2022-03-29 | $83.38 | $83.38 | 1,389,800 | — | — |
| 2022-03-28 | $79.18 | $79.18 | 1,393,900 | — | — |
| 2022-03-25 | $78.04 | $78.04 | 1,299,400 | — | — |
| 2022-03-24 | $79.20 | $79.20 | 1,637,200 | — | — |
| 2022-03-23 | $79.16 | $79.16 | 1,483,900 | — | — |
| 2022-03-22 | $83.35 | $83.35 | 1,353,700 | — | — |
| 2022-03-21 | $81.45 | $81.45 | 1,452,100 | — | — |
| 2022-03-18 | $83.12 | $83.12 | 2,555,000 | — | — |
| 2022-03-17 | $79.54 | $79.54 | 1,489,700 | — | — |
| 2022-03-16 | $77.44 | $77.44 | 2,373,900 | — | — |
| 2022-03-15 | $72.30 | $72.30 | 1,492,700 | — | — |
| 2022-03-14 | $67.57 | $67.57 | 1,723,200 | — | — |
| 2022-03-11 | $70.14 | $70.14 | 1,258,100 | — | — |
| 2022-03-10 | $73.15 | $73.15 | 1,070,900 | — | — |
| 2022-03-09 | $73.17 | $73.17 | 2,394,000 | — | — |
| 2022-03-08 | $69.03 | $69.03 | 2,464,800 | — | — |
| 2022-03-07 | $67.44 | $67.44 | 2,404,700 | — | — |
| 2022-03-04 | $71.73 | $71.73 | 2,114,300 | — | — |
| 2022-03-03 | $77.03 | $77.03 | 2,020,400 | — | — |
| 2022-03-02 | $82.67 | $82.67 | 1,412,400 | — | — |
| 2022-03-01 | $79.78 | $79.78 | 1,543,500 | — | — |
| 2022-02-28 | $83.73 | $83.73 | 1,801,100 | — | — |
| 2022-02-25 | $83.62 | $83.62 | 1,510,100 | — | — |
| 2022-02-24 | $83.89 | $83.89 | 2,096,900 | — | — |
| 2022-02-23 | $79.78 | $79.78 | 1,984,900 | — | — |
| 2022-02-22 | $81.19 | $81.19 | 2,533,700 | — | — |
| 2022-02-18 | $79.26 | $79.26 | 3,415,600 | — | — |
| 2022-02-17 | $82.09 | $82.09 | 5,147,400 | — | — |
| 2022-02-16 | $94.80 | $94.80 | 4,126,500 | — | — |
| 2022-02-15 | $101.23 | $101.23 | 1,731,500 | — | — |
| 2022-02-14 | $97.73 | $97.73 | 1,455,600 | — | — |
| 2022-02-11 | $98.20 | $98.20 | 2,263,500 | — | — |
| 2022-02-10 | $105.22 | $105.22 | 1,599,800 | — | — |
| 2022-02-09 | $108.39 | $108.39 | 1,816,300 | — | — |
| 2022-02-08 | $103.28 | $103.28 | 814,500 | — | — |
| 2022-02-07 | $100.31 | $100.31 | 756,500 | — | — |
| 2022-02-04 | $99.74 | $99.74 | 1,232,400 | — | — |
| 2022-02-03 | $98.83 | $98.83 | 1,336,400 | — | — |
| 2022-02-02 | $103.61 | $103.61 | 1,157,100 | — | — |
| 2022-02-01 | $103.66 | $103.66 | 1,314,100 | — | — |
| 2022-01-31 | $102.62 | $102.62 | 1,588,600 | — | — |
| 2022-01-28 | $96.51 | $96.51 | 1,647,200 | — | — |
| 2022-01-27 | $93.78 | $93.78 | 1,947,200 | — | — |
| 2022-01-26 | $94.78 | $94.78 | 2,704,500 | — | — |
| 2022-01-25 | $101.39 | $101.39 | 2,050,000 | — | — |
| 2022-01-24 | $106.13 | $106.13 | 3,081,700 | — | — |
| 2022-01-21 | $102.14 | $102.14 | 3,367,000 | — | — |
| 2022-01-20 | $106.57 | $106.57 | 2,826,700 | — | — |
| 2022-01-19 | $113.52 | $113.52 | 1,642,700 | — | — |
| 2022-01-18 | $118.06 | $118.06 | 1,640,200 | — | — |
| 2022-01-14 | $122.54 | $122.54 | 2,594,300 | — | — |
| 2022-01-13 | $125.87 | $125.87 | 2,780,300 | — | — |
| 2022-01-12 | $134.91 | $134.91 | 4,529,100 | — | — |
| 2022-01-11 | $126.27 | $126.27 | 1,708,700 | — | — |
| 2022-01-10 | $122.60 | $122.60 | 3,207,700 | — | — |
| 2022-01-07 | $125.70 | $125.70 | 1,994,600 | — | — |
| 2022-01-06 | $128.68 | $128.68 | 1,892,800 | — | — |
| 2022-01-05 | $125.57 | $125.57 | 1,729,600 | — | — |
| 2022-01-04 | $132.13 | $132.13 | 1,362,900 | — | — |
| 2022-01-03 | $132.11 | $132.11 | 1,381,300 | — | — |