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
- 2002-10-16 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 | $120.29 | $155.16 | 1,296,600 | — | — |
| 2022-12-29 | $118.45 | $152.78 | 990,200 | — | — |
| 2022-12-28 | $114.98 | $148.31 | 1,411,700 | — | — |
| 2022-12-27 | $118.26 | $152.54 | 2,091,500 | — | — |
| 2022-12-23 | $111.10 | $143.30 | 1,098,500 | — | — |
| 2022-12-22 | $108.84 | $140.39 | 1,151,800 | — | — |
| 2022-12-21 | $112.21 | $144.74 | 1,614,200 | — | — |
| 2022-12-20 | $108.76 | $140.29 | 1,457,500 | — | — |
| 2022-12-19 | $110.23 | $142.18 | 1,528,900 | — | — |
| 2022-12-16 | $111.82 | $144.23 | 2,038,900 | — | — |
| 2022-12-15 | $113.56 | $146.48 | 1,352,500 | — | — |
| 2022-12-14 | $116.99 | $150.90 | 1,740,600 | — | — |
| 2022-12-13 | $114.84 | $148.13 | 2,277,700 | — | — |
| 2022-12-12 | $122.37 | $157.84 | 1,561,900 | — | — |
| 2022-12-09 | $119.26 | $153.83 | 1,644,100 | — | — |
| 2022-12-08 | $121.90 | $157.23 | 1,992,900 | — | — |
| 2022-12-07 | $118.50 | $152.22 | 1,523,100 | — | — |
| 2022-12-06 | $116.57 | $149.74 | 1,885,800 | — | — |
| 2022-12-05 | $115.23 | $148.02 | 1,505,300 | — | — |
| 2022-12-02 | $119.18 | $153.09 | 1,122,900 | — | — |
| 2022-12-01 | $117.51 | $150.95 | 1,419,200 | — | — |
| 2022-11-30 | $119.58 | $153.61 | 1,364,700 | — | — |
| 2022-11-29 | $118.08 | $151.68 | 1,334,400 | — | — |
| 2022-11-28 | $118.98 | $152.84 | 1,585,700 | — | — |
| 2022-11-25 | $121.69 | $156.32 | 1,121,100 | — | — |
| 2022-11-23 | $118.98 | $152.84 | 1,975,100 | — | — |
| 2022-11-22 | $117.76 | $151.27 | 6,418,100 | — | — |
| 2022-11-21 | $106.94 | $137.37 | 3,202,800 | — | — |
| 2022-11-18 | $109.09 | $140.13 | 2,702,100 | — | — |
| 2022-11-17 | $102.41 | $131.55 | 2,674,300 | — | — |
| 2022-11-16 | $99.03 | $127.21 | 3,166,600 | — | — |
| 2022-11-15 | $107.12 | $137.60 | 1,696,600 | — | — |
| 2022-11-14 | $104.97 | $134.84 | 1,946,600 | — | — |
| 2022-11-11 | $108.46 | $139.32 | 1,781,300 | — | — |
| 2022-11-10 | $111.06 | $142.66 | 1,904,800 | — | — |
| 2022-11-09 | $102.17 | $131.24 | 1,752,400 | — | — |
| 2022-11-08 | $103.31 | $132.71 | 1,838,500 | — | — |
| 2022-11-07 | $108.02 | $138.76 | 943,400 | — | — |
| 2022-11-04 | $110.10 | $141.43 | 1,169,600 | — | — |
| 2022-11-03 | $112.65 | $144.70 | 885,900 | — | — |
| 2022-11-02 | $111.33 | $143.01 | 1,192,600 | — | — |
| 2022-11-01 | $115.66 | $148.57 | 1,516,700 | — | — |
| 2022-10-31 | $113.76 | $146.13 | 1,085,400 | — | — |
| 2022-10-28 | $116.23 | $149.30 | 1,486,000 | — | — |
| 2022-10-27 | $111.07 | $142.67 | 1,314,400 | — | — |
| 2022-10-26 | $111.93 | $143.78 | 946,900 | — | — |
| 2022-10-25 | $114.93 | $147.63 | 1,319,600 | — | — |
| 2022-10-24 | $114.32 | $146.85 | 1,698,500 | — | — |
| 2022-10-21 | $109.93 | $141.21 | 1,989,600 | — | — |
| 2022-10-20 | $108.54 | $139.42 | 1,623,100 | — | — |
| 2022-10-19 | $109.11 | $140.16 | 999,000 | — | — |
| 2022-10-18 | $111.63 | $143.39 | 1,046,900 | — | — |
| 2022-10-17 | $110.23 | $141.60 | 1,048,700 | — | — |
| 2022-10-14 | $109.96 | $141.25 | 1,024,200 | — | — |
| 2022-10-13 | $112.28 | $144.23 | 1,434,000 | — | — |
| 2022-10-12 | $111.73 | $143.52 | 1,136,400 | — | — |
| 2022-10-11 | $110.34 | $141.74 | 1,305,300 | — | — |
| 2022-10-10 | $109.64 | $140.84 | 1,404,600 | — | — |
| 2022-10-07 | $110.14 | $141.48 | 1,144,200 | — | — |
| 2022-10-06 | $112.10 | $144.00 | 1,300,900 | — | — |
| 2022-10-05 | $111.67 | $143.45 | 1,710,600 | — | — |
| 2022-10-04 | $110.06 | $141.38 | 2,237,000 | — | — |
| 2022-10-03 | $109.82 | $141.07 | 2,427,200 | — | — |
| 2022-09-30 | $104.64 | $134.42 | 6,014,700 | — | — |
| 2022-09-29 | $112.95 | $145.09 | 2,082,000 | — | — |
| 2022-09-28 | $116.74 | $149.96 | 2,241,900 | — | — |
| 2022-09-27 | $110.57 | $142.03 | 3,186,400 | — | — |
| 2022-09-26 | $102.24 | $131.33 | 1,185,800 | — | — |
| 2022-09-23 | $104.46 | $134.18 | 1,309,600 | — | — |
| 2022-09-22 | $106.53 | $136.84 | 2,145,100 | — | — |
| 2022-09-21 | $108.44 | $139.30 | 1,072,100 | — | — |
| 2022-09-20 | $111.63 | $143.39 | 836,300 | — | — |
| 2022-09-19 | $114.06 | $146.52 | 1,215,600 | — | — |
| 2022-09-16 | $111.64 | $143.41 | 2,812,100 | — | — |
| 2022-09-15 | $114.33 | $146.86 | 1,562,500 | — | — |
| 2022-09-14 | $114.67 | $147.30 | 1,068,400 | — | — |
| 2022-09-13 | $113.88 | $146.28 | 1,289,700 | — | — |
| 2022-09-12 | $117.77 | $151.28 | 1,246,000 | — | — |
| 2022-09-09 | $116.56 | $149.73 | 1,456,200 | — | — |
| 2022-09-08 | $113.28 | $145.51 | 1,271,400 | — | — |
| 2022-09-07 | $111.36 | $142.42 | 1,639,300 | — | — |
| 2022-09-06 | $105.77 | $135.27 | 1,594,400 | — | — |
| 2022-09-02 | $108.23 | $138.42 | 1,261,100 | — | — |
| 2022-09-01 | $108.81 | $139.16 | 1,485,400 | — | — |
| 2022-08-31 | $106.37 | $136.04 | 1,415,400 | — | — |
| 2022-08-30 | $108.36 | $138.58 | 1,826,400 | — | — |
| 2022-08-29 | $106.56 | $136.28 | 951,700 | — | — |
| 2022-08-26 | $106.74 | $136.51 | 1,102,800 | — | — |
| 2022-08-25 | $110.22 | $140.96 | 1,237,600 | — | — |
| 2022-08-24 | $108.06 | $138.20 | 2,054,500 | — | — |
| 2022-08-23 | $111.14 | $142.14 | 5,546,700 | — | — |
| 2022-08-22 | $110.37 | $141.15 | 2,459,100 | — | — |
| 2022-08-19 | $111.05 | $142.02 | 1,178,800 | — | — |
| 2022-08-18 | $112.47 | $143.84 | 925,800 | — | — |
| 2022-08-17 | $112.26 | $143.57 | 1,707,600 | — | — |
| 2022-08-16 | $112.85 | $144.33 | 2,157,500 | — | — |
| 2022-08-15 | $107.43 | $137.39 | 884,000 | — | — |
| 2022-08-12 | $107.24 | $137.15 | 803,400 | — | — |
| 2022-08-11 | $105.11 | $134.43 | 1,635,900 | — | — |
| 2022-08-10 | $101.97 | $130.41 | 1,364,200 | — | — |
| 2022-08-09 | $98.10 | $125.46 | 1,117,900 | — | — |
| 2022-08-08 | $101.66 | $130.01 | 1,509,600 | — | — |
| 2022-08-05 | $97.55 | $124.76 | 1,160,600 | — | — |
| 2022-08-04 | $96.83 | $123.84 | 930,200 | — | — |
| 2022-08-03 | $97.58 | $124.80 | 1,585,000 | — | — |
| 2022-08-02 | $93.53 | $119.62 | 1,020,900 | — | — |
| 2022-08-01 | $96.11 | $122.92 | 1,219,000 | — | — |
| 2022-07-29 | $93.59 | $119.69 | 964,500 | — | — |
| 2022-07-28 | $93.35 | $119.39 | 1,163,800 | — | — |
| 2022-07-27 | $91.35 | $116.83 | 830,600 | — | — |
| 2022-07-26 | $89.84 | $114.90 | 1,412,800 | — | — |
| 2022-07-25 | $93.47 | $119.54 | 1,330,600 | — | — |
| 2022-07-22 | $95.01 | $121.51 | 1,317,400 | — | — |
| 2022-07-21 | $95.15 | $121.69 | 998,900 | — | — |
| 2022-07-20 | $94.98 | $121.47 | 1,484,800 | — | — |
| 2022-07-19 | $91.89 | $117.52 | 1,280,700 | — | — |
| 2022-07-18 | $89.17 | $114.04 | 1,394,600 | — | — |
| 2022-07-15 | $88.25 | $112.86 | 1,560,600 | — | — |
| 2022-07-14 | $86.75 | $110.95 | 1,513,100 | — | — |
| 2022-07-13 | $87.28 | $111.62 | 1,721,500 | — | — |
| 2022-07-12 | $84.70 | $108.32 | 2,403,400 | — | — |
| 2022-07-11 | $83.77 | $107.13 | 2,068,100 | — | — |
| 2022-07-08 | $83.95 | $107.37 | 971,700 | — | — |
| 2022-07-07 | $83.64 | $106.97 | 1,630,100 | — | — |
| 2022-07-06 | $78.95 | $100.97 | 1,229,900 | — | — |
| 2022-07-05 | $81.01 | $103.61 | 1,310,500 | — | — |
| 2022-07-01 | $76.85 | $98.28 | 2,186,800 | — | — |
| 2022-06-30 | $75.37 | $96.39 | 1,979,700 | — | — |
| 2022-06-29 | $76.48 | $97.81 | 2,003,700 | — | — |
| 2022-06-28 | $77.34 | $98.91 | 1,840,600 | — | — |
| 2022-06-27 | $80.60 | $103.08 | 2,339,200 | — | — |
| 2022-06-24 | $84.39 | $107.93 | 3,622,700 | — | — |
| 2022-06-23 | $77.85 | $99.56 | 1,116,400 | — | — |
| 2022-06-22 | $75.56 | $96.64 | 1,236,900 | — | — |
| 2022-06-21 | $75.30 | $96.30 | 1,652,200 | — | — |
| 2022-06-17 | $73.83 | $94.42 | 2,424,000 | — | — |
| 2022-06-16 | $71.66 | $91.65 | 1,923,000 | — | — |
| 2022-06-15 | $74.71 | $95.55 | 2,022,800 | — | — |
| 2022-06-14 | $74.04 | $94.69 | 1,800,700 | — | — |
| 2022-06-13 | $73.57 | $94.09 | 1,524,400 | — | — |
| 2022-06-10 | $77.50 | $99.12 | 1,855,900 | — | — |
| 2022-06-09 | $80.20 | $102.57 | 1,694,700 | — | — |
| 2022-06-08 | $80.47 | $102.29 | 1,654,500 | — | — |
| 2022-06-07 | $81.36 | $103.42 | 1,579,600 | — | — |
| 2022-06-06 | $81.71 | $103.87 | 1,256,500 | — | — |
| 2022-06-03 | $80.78 | $102.68 | 1,607,100 | — | — |
| 2022-06-02 | $82.69 | $105.11 | 2,419,200 | — | — |
| 2022-06-01 | $79.67 | $101.27 | 2,399,800 | — | — |
| 2022-05-31 | $81.23 | $103.26 | 3,149,600 | — | — |
| 2022-05-27 | $84.70 | $107.67 | 3,863,100 | — | — |
| 2022-05-26 | $84.58 | $107.51 | 5,313,100 | — | — |
| 2022-05-25 | $78.14 | $99.33 | 38,517,300 | — | — |
| 2022-05-24 | $71.24 | $90.56 | 6,184,400 | — | — |
| 2022-05-23 | $75.27 | $95.68 | 4,127,700 | — | — |
| 2022-05-20 | $77.52 | $98.54 | 3,165,700 | — | — |
| 2022-05-19 | $79.26 | $100.75 | 3,212,400 | — | — |
| 2022-05-18 | $79.32 | $100.83 | 7,543,500 | — | — |
| 2022-05-17 | $92.47 | $117.54 | 2,327,100 | — | — |
| 2022-05-16 | $90.40 | $114.91 | 1,217,500 | — | — |
| 2022-05-13 | $90.35 | $114.85 | 1,361,100 | — | — |
| 2022-05-12 | $89.45 | $113.71 | 2,620,100 | — | — |
| 2022-05-11 | $86.83 | $110.38 | 1,712,800 | — | — |
| 2022-05-10 | $89.82 | $114.18 | 1,783,900 | — | — |
| 2022-05-09 | $89.74 | $114.07 | 2,181,500 | — | — |
| 2022-05-06 | $92.46 | $117.53 | 2,042,700 | — | — |
| 2022-05-05 | $97.41 | $123.82 | 1,019,700 | — | — |
| 2022-05-04 | $102.71 | $130.56 | 1,044,400 | — | — |
| 2022-05-03 | $101.23 | $128.68 | 937,400 | — | — |
| 2022-05-02 | $99.73 | $126.77 | 1,407,600 | — | — |
| 2022-04-29 | $96.42 | $122.57 | 895,200 | — | — |
| 2022-04-28 | $101.44 | $128.95 | 1,356,200 | — | — |
| 2022-04-27 | $95.97 | $121.99 | 981,700 | — | — |
| 2022-04-26 | $97.15 | $123.49 | 966,000 | — | — |
| 2022-04-25 | $102.86 | $130.75 | 1,312,900 | — | — |
| 2022-04-22 | $99.69 | $126.72 | 1,549,300 | — | — |
| 2022-04-21 | $103.62 | $131.72 | 1,099,100 | — | — |
| 2022-04-20 | $107.51 | $136.66 | 1,195,600 | — | — |
| 2022-04-19 | $108.10 | $137.41 | 1,474,300 | — | — |
| 2022-04-18 | $101.16 | $128.59 | 1,160,200 | — | — |
| 2022-04-14 | $105.16 | $133.68 | 1,350,800 | — | — |
| 2022-04-13 | $107.16 | $136.22 | 1,047,000 | — | — |
| 2022-04-12 | $105.67 | $134.32 | 1,232,800 | — | — |
| 2022-04-11 | $105.58 | $134.21 | 1,748,700 | — | — |
| 2022-04-08 | $104.05 | $132.26 | 2,107,900 | — | — |
| 2022-04-07 | $100.28 | $127.47 | 2,190,600 | — | — |
| 2022-04-06 | $96.58 | $122.77 | 2,716,300 | — | — |
| 2022-04-05 | $99.47 | $126.44 | 1,138,100 | — | — |
| 2022-04-04 | $102.63 | $130.46 | 1,289,400 | — | — |
| 2022-04-01 | $101.32 | $128.79 | 1,369,500 | — | — |
| 2022-03-31 | $100.02 | $127.14 | 1,696,700 | — | — |
| 2022-03-30 | $104.72 | $133.12 | 1,653,200 | — | — |
| 2022-03-29 | $111.40 | $141.61 | 1,422,700 | — | — |
| 2022-03-28 | $107.82 | $137.06 | 1,336,900 | — | — |
| 2022-03-25 | $108.33 | $137.70 | 1,601,200 | — | — |
| 2022-03-24 | $106.89 | $135.87 | 996,000 | — | — |
| 2022-03-23 | $107.55 | $136.71 | 1,247,800 | — | — |
| 2022-03-22 | $109.11 | $138.70 | 1,653,200 | — | — |
| 2022-03-21 | $108.93 | $138.47 | 1,154,200 | — | — |
| 2022-03-18 | $114.67 | $145.76 | 1,740,900 | — | — |
| 2022-03-17 | $111.34 | $141.53 | 1,176,600 | — | — |
| 2022-03-16 | $111.06 | $140.55 | 1,638,200 | — | — |
| 2022-03-15 | $111.42 | $141.01 | 1,422,200 | — | — |
| 2022-03-14 | $106.78 | $135.14 | 1,586,900 | — | — |
| 2022-03-11 | $107.62 | $136.20 | 1,399,800 | — | — |
| 2022-03-10 | $109.94 | $139.14 | 1,830,100 | — | — |
| 2022-03-09 | $108.88 | $137.80 | 2,363,000 | — | — |
| 2022-03-08 | $101.58 | $128.56 | 4,720,700 | — | — |
| 2022-03-07 | $99.50 | $125.92 | 4,009,300 | — | — |
| 2022-03-04 | $109.71 | $138.85 | 2,480,500 | — | — |
| 2022-03-03 | $112.38 | $142.23 | 1,835,700 | — | — |
| 2022-03-02 | $111.23 | $140.77 | 1,919,300 | — | — |
| 2022-03-01 | $104.36 | $132.08 | 1,395,300 | — | — |
| 2022-02-28 | $105.00 | $132.89 | 1,802,000 | — | — |
| 2022-02-25 | $103.26 | $130.68 | 1,921,800 | — | — |
| 2022-02-24 | $101.28 | $128.18 | 1,580,600 | — | — |
| 2022-02-23 | $97.67 | $123.61 | 1,352,700 | — | — |
| 2022-02-22 | $100.20 | $126.81 | 1,711,200 | — | — |
| 2022-02-18 | $103.85 | $131.43 | 1,946,300 | — | — |
| 2022-02-17 | $104.78 | $132.61 | 1,166,400 | — | — |
| 2022-02-16 | $108.81 | $137.71 | 2,191,900 | — | — |
| 2022-02-15 | $114.42 | $144.81 | 1,554,100 | — | — |
| 2022-02-14 | $110.00 | $139.21 | 1,283,000 | — | — |
| 2022-02-11 | $111.81 | $141.50 | 1,142,600 | — | — |
| 2022-02-10 | $114.38 | $144.76 | 861,800 | — | — |
| 2022-02-09 | $117.13 | $148.24 | 777,200 | — | — |
| 2022-02-08 | $114.44 | $144.83 | 802,400 | — | — |
| 2022-02-07 | $112.65 | $142.57 | 804,400 | — | — |
| 2022-02-04 | $111.52 | $141.14 | 1,254,500 | — | — |
| 2022-02-03 | $111.87 | $141.58 | 1,380,400 | — | — |
| 2022-02-02 | $115.72 | $146.45 | 1,267,800 | — | — |
| 2022-02-01 | $118.15 | $149.53 | 1,121,400 | — | — |
| 2022-01-31 | $115.40 | $146.05 | 1,020,200 | — | — |
| 2022-01-28 | $113.19 | $143.25 | 1,784,600 | — | — |
| 2022-01-27 | $111.92 | $141.64 | 1,657,400 | — | — |
| 2022-01-26 | $113.75 | $143.96 | 1,985,700 | — | — |
| 2022-01-25 | $117.91 | $149.22 | 3,457,100 | — | — |
| 2022-01-24 | $116.55 | $147.50 | 3,587,700 | — | — |
| 2022-01-21 | $109.76 | $138.91 | 3,404,000 | — | — |
| 2022-01-20 | $111.00 | $140.48 | 2,640,700 | — | — |
| 2022-01-19 | $114.36 | $144.73 | 1,995,700 | — | — |
| 2022-01-18 | $113.35 | $143.45 | 2,595,900 | — | — |
| 2022-01-14 | $111.61 | $141.25 | 1,727,400 | — | — |
| 2022-01-13 | $113.80 | $144.02 | 1,301,100 | — | — |
| 2022-01-12 | $115.63 | $146.34 | 1,501,200 | — | — |
| 2022-01-11 | $116.06 | $146.88 | 2,653,600 | — | — |
| 2022-01-10 | $110.68 | $140.07 | 2,714,600 | — | — |
| 2022-01-07 | $109.31 | $138.34 | 2,031,100 | — | — |
| 2022-01-06 | $108.14 | $136.86 | 3,186,600 | — | — |
| 2022-01-05 | $106.66 | $134.99 | 2,039,200 | — | — |
| 2022-01-04 | $111.66 | $141.31 | 2,143,500 | — | — |
| 2022-01-03 | $114.55 | $144.97 | 1,858,300 | — | — |