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
- 2004-10-29 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 | $100.27 | $210.09 | 1,200,300 | — | — |
| 2022-12-29 | $101.30 | $212.25 | 1,149,100 | — | — |
| 2022-12-28 | $99.40 | $208.27 | 2,197,800 | — | — |
| 2022-12-27 | $100.35 | $210.26 | 1,124,700 | — | — |
| 2022-12-23 | $100.87 | $211.35 | 833,600 | — | — |
| 2022-12-22 | $99.86 | $209.23 | 1,957,300 | — | — |
| 2022-12-21 | $100.45 | $210.47 | 1,623,400 | — | — |
| 2022-12-20 | $98.74 | $206.89 | 2,170,600 | — | — |
| 2022-12-19 | $99.39 | $208.25 | 2,022,400 | — | — |
| 2022-12-16 | $101.54 | $212.75 | 5,083,600 | — | — |
| 2022-12-15 | $104.28 | $218.49 | 2,626,900 | — | — |
| 2022-12-14 | $104.64 | $219.25 | 4,600,700 | — | — |
| 2022-12-13 | $111.09 | $230.21 | 2,243,300 | — | — |
| 2022-12-12 | $108.33 | $224.49 | 1,953,800 | — | — |
| 2022-12-09 | $106.96 | $221.65 | 1,294,000 | — | — |
| 2022-12-08 | $107.32 | $222.39 | 2,221,300 | — | — |
| 2022-12-07 | $108.80 | $225.46 | 1,352,200 | — | — |
| 2022-12-06 | $108.05 | $223.91 | 1,199,100 | — | — |
| 2022-12-05 | $109.16 | $226.21 | 1,475,000 | — | — |
| 2022-12-02 | $110.85 | $229.71 | 1,610,600 | — | — |
| 2022-12-01 | $111.70 | $231.47 | 1,564,400 | — | — |
| 2022-11-30 | $112.46 | $233.05 | 2,598,100 | — | — |
| 2022-11-29 | $108.75 | $225.36 | 1,422,100 | — | — |
| 2022-11-28 | $107.48 | $222.73 | 1,818,200 | — | — |
| 2022-11-25 | $111.27 | $230.58 | 431,800 | — | — |
| 2022-11-23 | $110.99 | $230.00 | 1,207,300 | — | — |
| 2022-11-22 | $109.50 | $226.91 | 1,799,300 | — | — |
| 2022-11-21 | $110.59 | $229.17 | 1,571,700 | — | — |
| 2022-11-18 | $110.46 | $228.90 | 1,244,800 | — | — |
| 2022-11-17 | $109.29 | $226.48 | 1,983,200 | — | — |
| 2022-11-16 | $109.85 | $227.64 | 1,699,400 | — | — |
| 2022-11-15 | $111.87 | $231.82 | 2,038,500 | — | — |
| 2022-11-14 | $107.42 | $222.60 | 1,723,700 | — | — |
| 2022-11-11 | $111.58 | $231.22 | 2,804,400 | — | — |
| 2022-11-10 | $108.59 | $225.03 | 2,886,600 | — | — |
| 2022-11-09 | $97.09 | $201.19 | 1,605,300 | — | — |
| 2022-11-08 | $98.45 | $204.01 | 1,956,200 | — | — |
| 2022-11-07 | $97.22 | $201.46 | 1,480,400 | — | — |
| 2022-11-04 | $96.77 | $200.53 | 1,847,800 | — | — |
| 2022-11-03 | $94.95 | $196.76 | 2,499,800 | — | — |
| 2022-11-02 | $94.23 | $195.27 | 3,506,100 | — | — |
| 2022-11-01 | $96.87 | $200.74 | 3,877,000 | — | — |
| 2022-10-31 | $100.25 | $207.74 | 2,400,200 | — | — |
| 2022-10-28 | $101.39 | $210.11 | 1,782,200 | — | — |
| 2022-10-27 | $99.91 | $207.04 | 3,087,000 | — | — |
| 2022-10-26 | $100.27 | $207.78 | 2,587,300 | — | — |
| 2022-10-25 | $101.55 | $210.44 | 2,796,300 | — | — |
| 2022-10-24 | $97.44 | $201.92 | 2,599,200 | — | — |
| 2022-10-21 | $96.86 | $200.72 | 1,763,700 | — | — |
| 2022-10-20 | $95.08 | $197.03 | 2,081,700 | — | — |
| 2022-10-19 | $95.21 | $197.30 | 3,127,000 | — | — |
| 2022-10-18 | $96.84 | $200.68 | 2,922,800 | — | — |
| 2022-10-17 | $95.15 | $197.17 | 2,991,300 | — | — |
| 2022-10-14 | $90.84 | $188.24 | 2,646,500 | — | — |
| 2022-10-13 | $92.10 | $190.85 | 3,057,400 | — | — |
| 2022-10-12 | $89.22 | $184.89 | 2,383,200 | — | — |
| 2022-10-11 | $90.05 | $186.61 | 3,022,100 | — | — |
| 2022-10-10 | $89.68 | $185.84 | 1,781,300 | — | — |
| 2022-10-07 | $92.45 | $191.58 | 2,572,400 | — | — |
| 2022-10-06 | $94.40 | $195.62 | 3,140,600 | — | — |
| 2022-10-05 | $99.00 | $205.15 | 2,072,800 | — | — |
| 2022-10-04 | $102.21 | $211.80 | 2,010,300 | — | — |
| 2022-10-03 | $100.45 | $208.16 | 2,256,600 | — | — |
| 2022-09-30 | $99.18 | $205.53 | 3,053,000 | — | — |
| 2022-09-29 | $96.91 | $200.82 | 2,385,700 | — | — |
| 2022-09-28 | $99.77 | $206.75 | 2,423,800 | — | — |
| 2022-09-27 | $97.73 | $202.52 | 2,320,300 | — | — |
| 2022-09-26 | $101.78 | $210.91 | 2,157,100 | — | — |
| 2022-09-23 | $103.34 | $214.15 | 3,348,700 | — | — |
| 2022-09-22 | $107.41 | $222.58 | 2,999,600 | — | — |
| 2022-09-21 | $108.79 | $225.44 | 2,198,000 | — | — |
| 2022-09-20 | $109.75 | $227.43 | 2,499,700 | — | — |
| 2022-09-19 | $111.15 | $230.33 | 2,441,700 | — | — |
| 2022-09-16 | $112.08 | $232.26 | 3,752,500 | — | — |
| 2022-09-15 | $111.89 | $231.86 | 1,971,400 | — | — |
| 2022-09-14 | $116.08 | $240.55 | 1,417,100 | — | — |
| 2022-09-13 | $120.17 | $246.49 | 1,676,000 | — | — |
| 2022-09-12 | $126.75 | $259.99 | 1,354,800 | — | — |
| 2022-09-09 | $124.45 | $255.27 | 1,020,800 | — | — |
| 2022-09-08 | $122.66 | $251.60 | 1,026,900 | — | — |
| 2022-09-07 | $121.94 | $250.13 | 1,153,100 | — | — |
| 2022-09-06 | $119.30 | $244.71 | 1,367,000 | — | — |
| 2022-09-02 | $118.28 | $242.62 | 1,565,400 | — | — |
| 2022-09-01 | $122.00 | $250.25 | 1,208,300 | — | — |
| 2022-08-31 | $123.63 | $253.59 | 1,814,400 | — | — |
| 2022-08-30 | $123.81 | $253.96 | 1,004,800 | — | — |
| 2022-08-29 | $123.97 | $254.29 | 801,500 | — | — |
| 2022-08-26 | $125.27 | $256.96 | 1,212,900 | — | — |
| 2022-08-25 | $128.49 | $263.56 | 938,000 | — | — |
| 2022-08-24 | $125.64 | $257.71 | 1,209,600 | — | — |
| 2022-08-23 | $125.20 | $256.81 | 1,729,900 | — | — |
| 2022-08-22 | $126.62 | $259.72 | 1,183,200 | — | — |
| 2022-08-19 | $130.35 | $267.38 | 1,061,500 | — | — |
| 2022-08-18 | $131.05 | $268.81 | 1,125,200 | — | — |
| 2022-08-17 | $132.21 | $271.19 | 1,270,100 | — | — |
| 2022-08-16 | $134.53 | $275.95 | 933,800 | — | — |
| 2022-08-15 | $133.10 | $273.02 | 1,057,000 | — | — |
| 2022-08-12 | $131.42 | $269.57 | 1,200,500 | — | — |
| 2022-08-11 | $129.03 | $264.67 | 951,600 | — | — |
| 2022-08-10 | $132.50 | $271.79 | 1,673,600 | — | — |
| 2022-08-09 | $130.18 | $267.03 | 1,265,900 | — | — |
| 2022-08-08 | $130.98 | $268.67 | 1,472,100 | — | — |
| 2022-08-05 | $129.47 | $265.57 | 1,122,100 | — | — |
| 2022-08-04 | $129.44 | $265.51 | 1,416,900 | — | — |
| 2022-08-03 | $129.38 | $265.39 | 1,720,700 | — | — |
| 2022-08-02 | $129.27 | $265.16 | 2,302,500 | — | — |
| 2022-08-01 | $130.54 | $267.77 | 1,295,000 | — | — |
| 2022-07-29 | $132.45 | $271.68 | 3,406,200 | — | — |
| 2022-07-28 | $136.93 | $280.87 | 2,219,000 | — | — |
| 2022-07-27 | $129.21 | $265.04 | 2,012,600 | — | — |
| 2022-07-26 | $127.51 | $261.55 | 1,176,000 | — | — |
| 2022-07-25 | $127.12 | $260.75 | 1,687,800 | — | — |
| 2022-07-22 | $127.42 | $261.37 | 1,383,600 | — | — |
| 2022-07-21 | $125.10 | $256.61 | 1,705,200 | — | — |
| 2022-07-20 | $123.32 | $252.96 | 1,197,400 | — | — |
| 2022-07-19 | $123.63 | $253.59 | 1,961,500 | — | — |
| 2022-07-18 | $119.99 | $246.13 | 1,258,000 | — | — |
| 2022-07-15 | $120.98 | $248.16 | 1,378,100 | — | — |
| 2022-07-14 | $121.03 | $248.26 | 1,180,700 | — | — |
| 2022-07-13 | $122.86 | $252.01 | 958,900 | — | — |
| 2022-07-12 | $124.35 | $255.07 | 920,300 | — | — |
| 2022-07-11 | $126.72 | $259.93 | 813,800 | — | — |
| 2022-07-08 | $126.33 | $259.13 | 953,800 | — | — |
| 2022-07-07 | $128.43 | $263.44 | 857,200 | — | — |
| 2022-07-06 | $128.40 | $263.38 | 1,115,400 | — | — |
| 2022-07-05 | $128.56 | $263.70 | 2,172,100 | — | — |
| 2022-07-01 | $131.58 | $269.90 | 1,512,500 | — | — |
| 2022-06-30 | $129.83 | $266.31 | 3,313,900 | — | — |
| 2022-06-29 | $127.40 | $261.32 | 4,161,500 | — | — |
| 2022-06-28 | $134.56 | $276.01 | 978,500 | — | — |
| 2022-06-27 | $137.25 | $281.53 | 997,500 | — | — |
| 2022-06-24 | $138.80 | $284.71 | 1,319,600 | — | — |
| 2022-06-23 | $136.64 | $280.28 | 1,566,200 | — | — |
| 2022-06-22 | $132.29 | $271.36 | 1,802,500 | — | — |
| 2022-06-21 | $128.14 | $262.84 | 1,652,500 | — | — |
| 2022-06-17 | $127.18 | $260.87 | 2,339,500 | — | — |
| 2022-06-16 | $125.31 | $257.04 | 1,543,900 | — | — |
| 2022-06-15 | $128.93 | $264.46 | 2,065,800 | — | — |
| 2022-06-14 | $124.57 | $255.52 | 3,037,900 | — | — |
| 2022-06-13 | $127.18 | $258.37 | 1,912,500 | — | — |
| 2022-06-10 | $131.36 | $266.86 | 1,637,600 | — | — |
| 2022-06-09 | $133.22 | $270.64 | 1,398,700 | — | — |
| 2022-06-08 | $132.85 | $269.89 | 1,147,400 | — | — |
| 2022-06-07 | $135.26 | $274.79 | 1,263,800 | — | — |
| 2022-06-06 | $134.91 | $274.07 | 1,357,400 | — | — |
| 2022-06-03 | $134.49 | $273.22 | 1,329,500 | — | — |
| 2022-06-02 | $138.37 | $281.10 | 1,562,600 | — | — |
| 2022-06-01 | $137.44 | $279.21 | 1,314,800 | — | — |
| 2022-05-31 | $139.59 | $283.58 | 1,735,000 | — | — |
| 2022-05-27 | $141.51 | $287.48 | 971,700 | — | — |
| 2022-05-26 | $136.79 | $277.89 | 1,343,000 | — | — |
| 2022-05-25 | $137.85 | $280.05 | 1,263,400 | — | — |
| 2022-05-24 | $136.63 | $277.57 | 1,337,600 | — | — |
| 2022-05-23 | $133.52 | $271.25 | 1,201,700 | — | — |
| 2022-05-20 | $131.10 | $266.33 | 1,570,200 | — | — |
| 2022-05-19 | $127.67 | $259.37 | 1,501,600 | — | — |
| 2022-05-18 | $125.29 | $254.53 | 1,360,000 | — | — |
| 2022-05-17 | $128.65 | $261.36 | 1,476,300 | — | — |
| 2022-05-16 | $128.41 | $260.87 | 1,527,300 | — | — |
| 2022-05-13 | $131.19 | $266.52 | 2,289,500 | — | — |
| 2022-05-12 | $127.11 | $258.23 | 1,480,000 | — | — |
| 2022-05-11 | $127.00 | $258.01 | 1,716,800 | — | — |
| 2022-05-10 | $126.60 | $257.19 | 2,305,400 | — | — |
| 2022-05-09 | $133.38 | $270.97 | 1,349,000 | — | — |
| 2022-05-06 | $141.08 | $286.61 | 1,081,300 | — | — |
| 2022-05-05 | $141.36 | $287.18 | 1,323,200 | — | — |
| 2022-05-04 | $144.66 | $293.88 | 1,299,500 | — | — |
| 2022-05-03 | $142.26 | $289.01 | 1,479,600 | — | — |
| 2022-05-02 | $141.28 | $287.02 | 1,758,600 | — | — |
| 2022-04-29 | $146.12 | $296.85 | 2,383,100 | — | — |
| 2022-04-28 | $151.50 | $307.78 | 1,937,400 | — | — |
| 2022-04-27 | $148.24 | $301.16 | 1,771,500 | — | — |
| 2022-04-26 | $149.61 | $303.94 | 1,722,200 | — | — |
| 2022-04-25 | $151.56 | $307.90 | 2,210,600 | — | — |
| 2022-04-22 | $149.76 | $304.24 | 1,606,900 | — | — |
| 2022-04-21 | $150.34 | $305.42 | 1,601,700 | — | — |
| 2022-04-20 | $152.67 | $310.15 | 1,453,100 | — | — |
| 2022-04-19 | $150.35 | $305.44 | 1,476,000 | — | — |
| 2022-04-18 | $145.04 | $294.65 | 1,024,000 | — | — |
| 2022-04-14 | $145.02 | $294.61 | 1,366,300 | — | — |
| 2022-04-13 | $147.15 | $298.94 | 1,195,900 | — | — |
| 2022-04-12 | $145.52 | $295.63 | 1,419,200 | — | — |
| 2022-04-11 | $145.47 | $295.53 | 987,400 | — | — |
| 2022-04-08 | $149.98 | $304.69 | 1,168,400 | — | — |
| 2022-04-07 | $148.17 | $301.01 | 1,222,400 | — | — |
| 2022-04-06 | $149.07 | $302.84 | 1,083,300 | — | — |
| 2022-04-05 | $146.41 | $297.44 | 931,800 | — | — |
| 2022-04-04 | $146.55 | $297.72 | 1,390,600 | — | — |
| 2022-04-01 | $145.90 | $296.40 | 965,200 | — | — |
| 2022-03-31 | $141.80 | $288.07 | 1,919,100 | — | — |
| 2022-03-30 | $144.16 | $292.87 | 868,700 | — | — |
| 2022-03-29 | $144.71 | $293.98 | 1,467,300 | — | — |
| 2022-03-28 | $140.89 | $286.22 | 1,093,400 | — | — |
| 2022-03-25 | $138.23 | $280.82 | 819,200 | — | — |
| 2022-03-24 | $137.65 | $279.64 | 686,500 | — | — |
| 2022-03-23 | $136.65 | $277.61 | 934,700 | — | — |
| 2022-03-22 | $138.42 | $281.21 | 1,659,600 | — | — |
| 2022-03-21 | $137.18 | $278.69 | 902,900 | — | — |
| 2022-03-18 | $138.99 | $282.36 | 2,515,200 | — | — |
| 2022-03-17 | $138.22 | $280.80 | 966,500 | — | — |
| 2022-03-16 | $136.07 | $276.43 | 1,183,400 | — | — |
| 2022-03-15 | $135.15 | $274.56 | 1,302,900 | — | — |
| 2022-03-14 | $132.59 | $269.36 | 2,045,600 | — | — |
| 2022-03-11 | $135.68 | $273.16 | 1,412,400 | — | — |
| 2022-03-10 | $135.29 | $272.38 | 1,145,000 | — | — |
| 2022-03-09 | $135.45 | $272.70 | 952,600 | — | — |
| 2022-03-08 | $133.49 | $268.75 | 1,530,100 | — | — |
| 2022-03-07 | $136.12 | $274.05 | 1,187,800 | — | — |
| 2022-03-04 | $139.24 | $280.33 | 1,521,000 | — | — |
| 2022-03-03 | $137.24 | $276.30 | 1,129,000 | — | — |
| 2022-03-02 | $135.31 | $272.42 | 1,774,700 | — | — |
| 2022-03-01 | $134.12 | $270.02 | 1,694,800 | — | — |
| 2022-02-28 | $134.92 | $271.63 | 2,864,900 | — | — |
| 2022-02-25 | $137.90 | $277.63 | 1,678,900 | — | — |
| 2022-02-24 | $134.34 | $270.46 | 3,425,100 | — | — |
| 2022-02-23 | $132.23 | $266.21 | 2,768,300 | — | — |
| 2022-02-22 | $136.00 | $273.80 | 1,980,500 | — | — |
| 2022-02-18 | $135.20 | $272.19 | 3,174,400 | — | — |
| 2022-02-17 | $137.76 | $277.35 | 3,676,800 | — | — |
| 2022-02-16 | $134.60 | $270.99 | 3,146,000 | — | — |
| 2022-02-15 | $136.53 | $274.87 | 1,494,800 | — | — |
| 2022-02-14 | $136.14 | $274.09 | 1,939,300 | — | — |
| 2022-02-11 | $136.29 | $274.39 | 3,829,600 | — | — |
| 2022-02-10 | $140.21 | $282.28 | 1,393,000 | — | — |
| 2022-02-09 | $146.92 | $295.79 | 1,563,700 | — | — |
| 2022-02-08 | $143.58 | $289.07 | 1,408,900 | — | — |
| 2022-02-07 | $146.05 | $294.04 | 1,812,400 | — | — |
| 2022-02-04 | $145.16 | $292.25 | 1,320,600 | — | — |
| 2022-02-03 | $147.00 | $295.95 | 1,501,600 | — | — |
| 2022-02-02 | $149.23 | $300.44 | 1,816,300 | — | — |
| 2022-02-01 | $147.74 | $297.44 | 1,984,900 | — | — |
| 2022-01-31 | $149.23 | $300.44 | 2,902,000 | — | — |
| 2022-01-28 | $148.88 | $299.74 | 1,948,300 | — | — |
| 2022-01-27 | $145.26 | $292.45 | 1,275,100 | — | — |
| 2022-01-26 | $147.73 | $297.42 | 1,372,400 | — | — |
| 2022-01-25 | $152.67 | $307.37 | 1,478,800 | — | — |
| 2022-01-24 | $153.91 | $309.86 | 2,383,200 | — | — |
| 2022-01-21 | $154.95 | $311.96 | 1,825,400 | — | — |
| 2022-01-20 | $155.40 | $312.86 | 1,304,200 | — | — |
| 2022-01-19 | $154.93 | $311.92 | 1,113,300 | — | — |
| 2022-01-18 | $155.87 | $313.81 | 1,502,000 | — | — |
| 2022-01-14 | $155.88 | $313.83 | 1,395,600 | — | — |
| 2022-01-13 | $157.62 | $317.33 | 1,004,100 | — | — |
| 2022-01-12 | $158.95 | $320.01 | 1,060,200 | — | — |
| 2022-01-11 | $159.03 | $320.17 | 817,300 | — | — |
| 2022-01-10 | $159.24 | $320.59 | 1,172,300 | — | — |
| 2022-01-07 | $161.06 | $324.26 | 1,265,700 | — | — |
| 2022-01-06 | $160.80 | $323.73 | 1,709,400 | — | — |
| 2022-01-05 | $162.88 | $327.92 | 1,470,500 | — | — |
| 2022-01-04 | $169.09 | $340.42 | 1,531,600 | — | — |
| 2022-01-03 | $175.09 | $352.50 | 1,000,700 | — | — |