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
- 2019-09-19 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 | $73.50 | $73.50 | 2,186,700 | — | — |
| 2022-12-29 | $73.94 | $73.94 | 3,279,400 | — | — |
| 2022-12-28 | $69.84 | $69.84 | 2,160,900 | — | — |
| 2022-12-27 | $70.57 | $70.57 | 2,213,800 | — | — |
| 2022-12-23 | $72.42 | $72.42 | 2,125,300 | — | — |
| 2022-12-22 | $72.95 | $72.95 | 3,365,500 | — | — |
| 2022-12-21 | $77.17 | $77.17 | 2,546,800 | — | — |
| 2022-12-20 | $75.98 | $75.98 | 3,021,000 | — | — |
| 2022-12-19 | $76.05 | $76.05 | 3,053,300 | — | — |
| 2022-12-16 | $77.83 | $77.83 | 4,464,300 | — | — |
| 2022-12-15 | $78.31 | $78.31 | 3,833,200 | — | — |
| 2022-12-14 | $80.48 | $80.48 | 5,196,600 | — | — |
| 2022-12-13 | $79.71 | $79.71 | 6,809,600 | — | — |
| 2022-12-12 | $76.99 | $76.99 | 4,703,900 | — | — |
| 2022-12-09 | $74.56 | $74.56 | 4,638,400 | — | — |
| 2022-12-08 | $74.02 | $74.02 | 6,946,200 | — | — |
| 2022-12-07 | $68.28 | $68.28 | 4,613,600 | — | — |
| 2022-12-06 | $68.58 | $68.58 | 4,096,300 | — | — |
| 2022-12-05 | $70.26 | $70.26 | 4,528,500 | — | — |
| 2022-12-02 | $74.71 | $74.71 | 5,147,700 | — | — |
| 2022-12-01 | $77.97 | $77.97 | 4,252,500 | — | — |
| 2022-11-30 | $75.78 | $75.78 | 6,055,300 | — | — |
| 2022-11-29 | $72.06 | $72.06 | 2,599,900 | — | — |
| 2022-11-28 | $73.47 | $73.47 | 2,362,400 | — | — |
| 2022-11-25 | $74.84 | $74.84 | 3,334,600 | — | — |
| 2022-11-23 | $75.31 | $75.31 | 3,471,300 | — | — |
| 2022-11-22 | $72.33 | $72.33 | 5,026,100 | — | — |
| 2022-11-21 | $73.35 | $73.35 | 2,739,600 | — | — |
| 2022-11-18 | $76.52 | $76.52 | 4,517,400 | — | — |
| 2022-11-17 | $79.00 | $79.00 | 3,313,900 | — | — |
| 2022-11-16 | $82.44 | $82.44 | 4,891,000 | — | — |
| 2022-11-15 | $86.10 | $86.10 | 7,190,600 | — | — |
| 2022-11-14 | $78.12 | $78.12 | 4,776,000 | — | — |
| 2022-11-11 | $82.35 | $82.35 | 5,972,900 | — | — |
| 2022-11-10 | $76.52 | $76.52 | 10,430,700 | — | — |
| 2022-11-09 | $67.22 | $67.22 | 3,879,700 | — | — |
| 2022-11-08 | $70.49 | $70.49 | 3,790,000 | — | — |
| 2022-11-07 | $69.48 | $69.48 | 4,581,800 | — | — |
| 2022-11-04 | $70.38 | $70.38 | 8,624,200 | — | — |
| 2022-11-03 | $75.01 | $75.01 | 10,609,700 | — | — |
| 2022-11-02 | $74.48 | $74.48 | 8,664,700 | — | — |
| 2022-11-01 | $80.80 | $80.80 | 3,507,800 | — | — |
| 2022-10-31 | $80.51 | $80.51 | 4,077,500 | — | — |
| 2022-10-28 | $81.13 | $81.13 | 7,762,200 | — | — |
| 2022-10-27 | $82.16 | $82.16 | 4,096,100 | — | — |
| 2022-10-26 | $81.50 | $81.50 | 5,823,100 | — | — |
| 2022-10-25 | $88.75 | $88.75 | 5,505,900 | — | — |
| 2022-10-24 | $82.43 | $82.43 | 2,961,400 | — | — |
| 2022-10-21 | $82.15 | $82.15 | 4,779,900 | — | — |
| 2022-10-20 | $82.34 | $82.34 | 5,595,400 | — | — |
| 2022-10-19 | $79.00 | $79.00 | 2,828,300 | — | — |
| 2022-10-18 | $81.78 | $81.78 | 3,665,800 | — | — |
| 2022-10-17 | $80.79 | $80.79 | 4,401,000 | — | — |
| 2022-10-14 | $75.69 | $75.69 | 4,197,100 | — | — |
| 2022-10-13 | $80.90 | $80.90 | 5,417,900 | — | — |
| 2022-10-12 | $82.35 | $82.35 | 3,262,800 | — | — |
| 2022-10-11 | $82.72 | $82.72 | 3,822,000 | — | — |
| 2022-10-10 | $84.02 | $84.02 | 4,515,700 | — | — |
| 2022-10-07 | $88.06 | $88.06 | 3,011,000 | — | — |
| 2022-10-06 | $93.66 | $93.66 | 2,376,400 | — | — |
| 2022-10-05 | $95.11 | $95.11 | 3,490,600 | — | — |
| 2022-10-04 | $95.35 | $95.35 | 4,950,400 | — | — |
| 2022-10-03 | $90.94 | $90.94 | 3,244,400 | — | — |
| 2022-09-30 | $88.78 | $88.78 | 4,006,100 | — | — |
| 2022-09-29 | $87.45 | $87.45 | 3,242,200 | — | — |
| 2022-09-28 | $89.76 | $89.76 | 3,099,200 | — | — |
| 2022-09-27 | $87.74 | $87.74 | 2,875,900 | — | — |
| 2022-09-26 | $86.41 | $86.41 | 2,728,500 | — | — |
| 2022-09-23 | $87.28 | $87.28 | 5,433,100 | — | — |
| 2022-09-22 | $89.44 | $89.44 | 5,836,500 | — | — |
| 2022-09-21 | $94.51 | $94.51 | 4,185,200 | — | — |
| 2022-09-20 | $93.57 | $93.57 | 2,996,900 | — | — |
| 2022-09-19 | $93.80 | $93.80 | 3,480,400 | — | — |
| 2022-09-16 | $91.25 | $91.25 | 6,118,100 | — | — |
| 2022-09-15 | $95.36 | $95.36 | 5,118,400 | — | — |
| 2022-09-14 | $97.03 | $97.03 | 3,540,600 | — | — |
| 2022-09-13 | $96.63 | $96.63 | 5,023,800 | — | — |
| 2022-09-12 | $104.39 | $104.39 | 4,014,300 | — | — |
| 2022-09-09 | $100.54 | $100.54 | 4,772,200 | — | — |
| 2022-09-08 | $97.89 | $97.89 | 3,681,800 | — | — |
| 2022-09-07 | $95.62 | $95.62 | 2,760,700 | — | — |
| 2022-09-06 | $92.33 | $92.33 | 3,674,400 | — | — |
| 2022-09-02 | $96.94 | $96.94 | 3,771,300 | — | — |
| 2022-09-01 | $97.14 | $97.14 | 7,602,200 | — | — |
| 2022-08-31 | $104.95 | $104.95 | 3,851,500 | — | — |
| 2022-08-30 | $104.61 | $104.61 | 2,425,800 | — | — |
| 2022-08-29 | $105.29 | $105.29 | 2,415,700 | — | — |
| 2022-08-26 | $106.73 | $106.73 | 3,712,400 | — | — |
| 2022-08-25 | $110.38 | $110.38 | 3,789,400 | — | — |
| 2022-08-24 | $105.30 | $105.30 | 2,678,900 | — | — |
| 2022-08-23 | $102.99 | $102.99 | 2,748,800 | — | — |
| 2022-08-22 | $101.85 | $101.85 | 3,979,600 | — | — |
| 2022-08-19 | $105.73 | $105.73 | 4,244,500 | — | — |
| 2022-08-18 | $109.45 | $109.45 | 2,150,500 | — | — |
| 2022-08-17 | $110.02 | $110.02 | 2,909,600 | — | — |
| 2022-08-16 | $113.54 | $113.54 | 4,006,900 | — | — |
| 2022-08-15 | $116.20 | $116.20 | 2,191,000 | — | — |
| 2022-08-12 | $115.72 | $115.72 | 3,434,600 | — | — |
| 2022-08-11 | $114.78 | $114.78 | 4,500,000 | — | — |
| 2022-08-10 | $117.76 | $117.76 | 5,254,000 | — | — |
| 2022-08-09 | $109.76 | $109.76 | 4,858,800 | — | — |
| 2022-08-08 | $112.98 | $112.98 | 5,438,000 | — | — |
| 2022-08-05 | $113.29 | $113.29 | 6,396,000 | — | — |
| 2022-08-04 | $110.49 | $110.49 | 13,692,900 | — | — |
| 2022-08-03 | $112.42 | $112.42 | 5,515,600 | — | — |
| 2022-08-02 | $106.37 | $106.37 | 3,649,900 | — | — |
| 2022-08-01 | $103.45 | $103.45 | 4,757,600 | — | — |
| 2022-07-29 | $102.01 | $102.01 | 6,692,000 | — | — |
| 2022-07-28 | $95.72 | $95.72 | 4,152,500 | — | — |
| 2022-07-27 | $94.06 | $94.06 | 6,819,900 | — | — |
| 2022-07-26 | $85.72 | $85.72 | 5,900,300 | — | — |
| 2022-07-25 | $90.49 | $90.49 | 3,534,300 | — | — |
| 2022-07-22 | $93.79 | $93.79 | 4,743,200 | — | — |
| 2022-07-21 | $101.23 | $101.23 | 3,835,900 | — | — |
| 2022-07-20 | $100.88 | $100.88 | 5,223,300 | — | — |
| 2022-07-19 | $92.96 | $92.96 | 4,748,900 | — | — |
| 2022-07-18 | $91.04 | $91.04 | 4,985,200 | — | — |
| 2022-07-15 | $93.60 | $93.60 | 4,460,700 | — | — |
| 2022-07-14 | $93.78 | $93.78 | 3,206,700 | — | — |
| 2022-07-13 | $97.34 | $97.34 | 4,852,500 | — | — |
| 2022-07-12 | $97.32 | $97.32 | 6,087,300 | — | — |
| 2022-07-11 | $104.01 | $104.01 | 3,211,400 | — | — |
| 2022-07-08 | $108.29 | $108.29 | 3,961,700 | — | — |
| 2022-07-07 | $107.70 | $107.70 | 4,422,700 | — | — |
| 2022-07-06 | $108.03 | $108.03 | 4,086,400 | — | — |
| 2022-07-05 | $108.38 | $108.38 | 6,543,700 | — | — |
| 2022-07-01 | $101.05 | $101.05 | 3,821,800 | — | — |
| 2022-06-30 | $95.24 | $95.24 | 4,417,300 | — | — |
| 2022-06-29 | $98.37 | $98.37 | 3,126,200 | — | — |
| 2022-06-28 | $97.32 | $97.32 | 4,468,900 | — | — |
| 2022-06-27 | $105.20 | $105.20 | 4,215,400 | — | — |
| 2022-06-24 | $107.48 | $107.48 | 6,597,000 | — | — |
| 2022-06-23 | $100.60 | $100.60 | 7,341,000 | — | — |
| 2022-06-22 | $91.09 | $91.09 | 3,656,100 | — | — |
| 2022-06-21 | $90.31 | $90.31 | 4,348,000 | — | — |
| 2022-06-17 | $85.63 | $85.63 | 5,898,600 | — | — |
| 2022-06-16 | $81.99 | $81.99 | 6,016,300 | — | — |
| 2022-06-15 | $89.35 | $89.35 | 8,527,500 | — | — |
| 2022-06-14 | $87.11 | $87.11 | 4,384,000 | — | — |
| 2022-06-13 | $86.14 | $86.14 | 6,710,100 | — | — |
| 2022-06-10 | $96.20 | $96.20 | 5,025,900 | — | — |
| 2022-06-09 | $103.64 | $103.64 | 5,852,300 | — | — |
| 2022-06-08 | $107.35 | $107.35 | 3,668,800 | — | — |
| 2022-06-07 | $108.06 | $108.06 | 4,300,800 | — | — |
| 2022-06-06 | $103.16 | $103.16 | 3,962,100 | — | — |
| 2022-06-03 | $105.44 | $105.44 | 5,765,000 | — | — |
| 2022-06-02 | $110.08 | $110.08 | 15,399,700 | — | — |
| 2022-06-01 | $97.50 | $97.50 | 6,668,900 | — | — |
| 2022-05-31 | $95.39 | $95.39 | 5,545,000 | — | — |
| 2022-05-27 | $98.07 | $98.07 | 6,535,300 | — | — |
| 2022-05-26 | $89.63 | $89.63 | 6,696,100 | — | — |
| 2022-05-25 | $88.73 | $88.73 | 5,822,900 | — | — |
| 2022-05-24 | $85.81 | $85.81 | 4,988,000 | — | — |
| 2022-05-23 | $93.93 | $93.93 | 4,170,900 | — | — |
| 2022-05-20 | $94.79 | $94.79 | 6,090,900 | — | — |
| 2022-05-19 | $96.53 | $96.53 | 8,149,000 | — | — |
| 2022-05-18 | $88.07 | $88.07 | 9,012,000 | — | — |
| 2022-05-17 | $95.05 | $95.05 | 9,610,400 | — | — |
| 2022-05-16 | $97.19 | $97.19 | 6,186,200 | — | — |
| 2022-05-13 | $108.86 | $108.86 | 6,217,000 | — | — |
| 2022-05-12 | $98.83 | $98.83 | 7,124,100 | — | — |
| 2022-05-11 | $97.87 | $97.87 | 7,493,100 | — | — |
| 2022-05-10 | $98.31 | $98.31 | 7,323,500 | — | — |
| 2022-05-09 | $97.53 | $97.53 | 8,865,800 | — | — |
| 2022-05-06 | $110.00 | $110.00 | 8,274,800 | — | — |
| 2022-05-05 | $111.87 | $111.87 | 11,142,000 | — | — |
| 2022-05-04 | $119.00 | $119.00 | 6,707,800 | — | — |
| 2022-05-03 | $114.89 | $114.89 | 5,419,500 | — | — |
| 2022-05-02 | $120.20 | $120.20 | 4,289,300 | — | — |
| 2022-04-29 | $120.78 | $120.78 | 3,902,300 | — | — |
| 2022-04-28 | $128.47 | $128.47 | 3,880,200 | — | — |
| 2022-04-27 | $120.44 | $120.44 | 4,202,200 | — | — |
| 2022-04-26 | $119.35 | $119.35 | 5,972,800 | — | — |
| 2022-04-25 | $121.68 | $121.68 | 9,132,000 | — | — |
| 2022-04-22 | $118.40 | $118.40 | 4,421,700 | — | — |
| 2022-04-21 | $121.82 | $121.82 | 3,134,900 | — | — |
| 2022-04-20 | $131.62 | $131.62 | 2,124,200 | — | — |
| 2022-04-19 | $137.28 | $137.28 | 3,000,200 | — | — |
| 2022-04-18 | $131.11 | $131.11 | 2,213,800 | — | — |
| 2022-04-14 | $136.04 | $136.04 | 2,311,100 | — | — |
| 2022-04-13 | $142.87 | $142.87 | 2,855,000 | — | — |
| 2022-04-12 | $135.50 | $135.50 | 2,991,300 | — | — |
| 2022-04-11 | $135.09 | $135.09 | 2,726,900 | — | — |
| 2022-04-08 | $134.29 | $134.29 | 2,377,200 | — | — |
| 2022-04-07 | $137.24 | $137.24 | 2,340,600 | — | — |
| 2022-04-06 | $137.27 | $137.27 | 4,017,400 | — | — |
| 2022-04-05 | $146.90 | $146.90 | 4,437,100 | — | — |
| 2022-04-04 | $156.56 | $156.56 | 2,674,900 | — | — |
| 2022-04-01 | $153.50 | $153.50 | 3,290,100 | — | — |
| 2022-03-31 | $151.47 | $151.47 | 3,879,700 | — | — |
| 2022-03-30 | $149.66 | $149.66 | 3,240,400 | — | — |
| 2022-03-29 | $155.41 | $155.41 | 6,686,200 | — | — |
| 2022-03-28 | $149.35 | $149.35 | 2,365,900 | — | — |
| 2022-03-25 | $146.84 | $146.84 | 2,755,700 | — | — |
| 2022-03-24 | $152.21 | $152.21 | 2,787,000 | — | — |
| 2022-03-23 | $146.44 | $146.44 | 2,971,900 | — | — |
| 2022-03-22 | $148.65 | $148.65 | 4,634,200 | — | — |
| 2022-03-21 | $140.14 | $140.14 | 3,767,400 | — | — |
| 2022-03-18 | $145.76 | $145.76 | 4,945,900 | — | — |
| 2022-03-17 | $137.74 | $137.74 | 3,042,600 | — | — |
| 2022-03-16 | $132.24 | $132.24 | 5,705,000 | — | — |
| 2022-03-15 | $120.94 | $120.94 | 3,475,800 | — | — |
| 2022-03-14 | $118.76 | $118.76 | 6,698,200 | — | — |
| 2022-03-11 | $127.02 | $127.02 | 4,354,600 | — | — |
| 2022-03-10 | $140.16 | $140.16 | 3,091,700 | — | — |
| 2022-03-09 | $142.83 | $142.83 | 6,419,700 | — | — |
| 2022-03-08 | $127.13 | $127.13 | 6,633,900 | — | — |
| 2022-03-07 | $130.11 | $130.11 | 6,761,500 | — | — |
| 2022-03-04 | $142.19 | $142.19 | 3,763,700 | — | — |
| 2022-03-03 | $148.46 | $148.46 | 5,403,500 | — | — |
| 2022-03-02 | $164.48 | $164.48 | 3,383,700 | — | — |
| 2022-03-01 | $159.97 | $159.97 | 3,669,000 | — | — |
| 2022-02-28 | $161.11 | $161.11 | 4,705,800 | — | — |
| 2022-02-25 | $161.41 | $161.41 | 3,120,000 | — | — |
| 2022-02-24 | $159.86 | $159.86 | 6,006,400 | — | — |
| 2022-02-23 | $149.44 | $149.44 | 4,749,900 | — | — |
| 2022-02-22 | $158.94 | $158.94 | 3,643,300 | — | — |
| 2022-02-18 | $159.02 | $159.02 | 4,435,900 | — | — |
| 2022-02-17 | $165.81 | $165.81 | 5,091,300 | — | — |
| 2022-02-16 | $173.92 | $173.92 | 4,046,400 | — | — |
| 2022-02-15 | $168.99 | $168.99 | 5,164,000 | — | — |
| 2022-02-14 | $164.35 | $164.35 | 6,198,100 | — | — |
| 2022-02-11 | $167.40 | $167.40 | 6,462,600 | — | — |
| 2022-02-10 | $174.60 | $174.60 | 15,866,100 | — | — |
| 2022-02-09 | $155.50 | $155.50 | 5,473,900 | — | — |
| 2022-02-08 | $151.73 | $151.73 | 3,809,300 | — | — |
| 2022-02-07 | $152.62 | $152.62 | 5,269,600 | — | — |
| 2022-02-04 | $150.26 | $150.26 | 5,644,600 | — | — |
| 2022-02-03 | $138.02 | $138.02 | 3,362,800 | — | — |
| 2022-02-02 | $142.20 | $142.20 | 4,029,100 | — | — |
| 2022-02-01 | $147.78 | $147.78 | 4,089,600 | — | — |
| 2022-01-31 | $146.11 | $146.11 | 4,826,800 | — | — |
| 2022-01-28 | $136.96 | $136.96 | 4,943,100 | — | — |
| 2022-01-27 | $128.15 | $128.15 | 3,204,500 | — | — |
| 2022-01-26 | $128.04 | $128.04 | 6,942,900 | — | — |
| 2022-01-25 | $125.14 | $125.14 | 4,930,400 | — | — |
| 2022-01-24 | $136.07 | $136.07 | 7,406,800 | — | — |
| 2022-01-21 | $125.55 | $125.55 | 4,075,300 | — | — |
| 2022-01-20 | $130.01 | $130.01 | 3,174,900 | — | — |
| 2022-01-19 | $130.91 | $130.91 | 3,824,800 | — | — |
| 2022-01-18 | $131.87 | $131.87 | 4,618,100 | — | — |
| 2022-01-14 | $138.28 | $138.28 | 4,274,500 | — | — |
| 2022-01-13 | $135.13 | $135.13 | 4,061,900 | — | — |
| 2022-01-12 | $146.33 | $146.33 | 2,303,600 | — | — |
| 2022-01-11 | $148.60 | $148.60 | 2,866,800 | — | — |
| 2022-01-10 | $146.33 | $146.33 | 4,963,700 | — | — |
| 2022-01-07 | $143.79 | $143.79 | 2,553,200 | — | — |
| 2022-01-06 | $143.89 | $143.89 | 5,939,600 | — | — |
| 2022-01-05 | $145.52 | $145.52 | 7,248,100 | — | — |
| 2022-01-04 | $157.76 | $157.76 | 6,373,000 | — | — |
| 2022-01-03 | $163.83 | $163.83 | 4,503,400 | — | — |