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
- 2005-04-14 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 | $113.24 | $113.24 | 1,395,700 | — | — |
| 2022-12-29 | $112.07 | $112.07 | 1,286,000 | — | — |
| 2022-12-28 | $109.77 | $109.77 | 1,187,900 | — | — |
| 2022-12-27 | $109.88 | $109.88 | 1,746,700 | — | — |
| 2022-12-23 | $111.44 | $111.44 | 1,078,800 | — | — |
| 2022-12-22 | $113.68 | $113.68 | 1,742,300 | — | — |
| 2022-12-21 | $114.76 | $114.76 | 1,948,500 | — | — |
| 2022-12-20 | $113.15 | $113.15 | 2,247,300 | — | — |
| 2022-12-19 | $112.23 | $112.23 | 2,093,500 | — | — |
| 2022-12-16 | $114.63 | $114.63 | 6,255,700 | — | — |
| 2022-12-15 | $116.24 | $116.24 | 2,651,000 | — | — |
| 2022-12-14 | $121.49 | $121.49 | 3,270,100 | — | — |
| 2022-12-13 | $119.56 | $119.56 | 2,935,400 | — | — |
| 2022-12-12 | $116.78 | $116.78 | 2,609,400 | — | — |
| 2022-12-09 | $116.46 | $116.46 | 3,274,300 | — | — |
| 2022-12-08 | $122.67 | $122.67 | 5,622,600 | — | — |
| 2022-12-07 | $117.91 | $117.91 | 2,169,900 | — | — |
| 2022-12-06 | $116.83 | $116.83 | 2,454,000 | — | — |
| 2022-12-05 | $116.56 | $116.56 | 2,387,300 | — | — |
| 2022-12-02 | $118.11 | $118.11 | 1,883,600 | — | — |
| 2022-12-01 | $118.03 | $118.03 | 2,055,600 | — | — |
| 2022-11-30 | $116.28 | $116.28 | 4,117,900 | — | — |
| 2022-11-29 | $110.39 | $110.39 | 2,659,000 | — | — |
| 2022-11-28 | $112.57 | $112.57 | 3,268,600 | — | — |
| 2022-11-25 | $112.00 | $112.00 | 1,182,900 | — | — |
| 2022-11-23 | $112.92 | $112.92 | 3,529,200 | — | — |
| 2022-11-22 | $111.01 | $111.01 | 2,654,300 | — | — |
| 2022-11-21 | $112.66 | $112.66 | 1,893,700 | — | — |
| 2022-11-18 | $113.72 | $113.72 | 1,809,800 | — | — |
| 2022-11-17 | $112.64 | $112.64 | 2,162,500 | — | — |
| 2022-11-16 | $114.89 | $114.89 | 1,536,100 | — | — |
| 2022-11-15 | $116.31 | $116.31 | 2,330,800 | — | — |
| 2022-11-14 | $112.99 | $112.99 | 3,395,800 | — | — |
| 2022-11-11 | $115.96 | $115.96 | 3,461,500 | — | — |
| 2022-11-10 | $119.84 | $119.84 | 3,473,400 | — | — |
| 2022-11-09 | $113.15 | $113.15 | 1,711,700 | — | — |
| 2022-11-08 | $115.35 | $115.35 | 1,678,400 | — | — |
| 2022-11-07 | $115.33 | $115.33 | 1,927,300 | — | — |
| 2022-11-04 | $114.88 | $114.88 | 3,208,800 | — | — |
| 2022-11-03 | $112.60 | $112.60 | 3,183,400 | — | — |
| 2022-11-02 | $115.95 | $115.95 | 3,223,400 | — | — |
| 2022-11-01 | $119.04 | $119.04 | 2,945,400 | — | — |
| 2022-10-31 | $120.78 | $120.78 | 4,048,700 | — | — |
| 2022-10-28 | $120.87 | $120.87 | 9,279,800 | — | — |
| 2022-10-27 | $101.25 | $101.25 | 3,774,100 | — | — |
| 2022-10-26 | $102.61 | $102.61 | 2,544,800 | — | — |
| 2022-10-25 | $100.95 | $100.95 | 2,197,300 | — | — |
| 2022-10-24 | $98.97 | $98.97 | 1,892,800 | — | — |
| 2022-10-21 | $95.68 | $95.68 | 4,012,500 | — | — |
| 2022-10-20 | $94.36 | $94.36 | 2,688,300 | — | — |
| 2022-10-19 | $96.84 | $96.84 | 2,480,900 | — | — |
| 2022-10-18 | $96.93 | $96.93 | 3,681,500 | — | — |
| 2022-10-17 | $99.73 | $99.73 | 2,193,000 | — | — |
| 2022-10-14 | $97.41 | $97.41 | 2,119,800 | — | — |
| 2022-10-13 | $101.72 | $101.72 | 3,076,600 | — | — |
| 2022-10-12 | $98.32 | $98.32 | 2,083,400 | — | — |
| 2022-10-11 | $99.68 | $99.68 | 2,704,400 | — | — |
| 2022-10-10 | $100.22 | $100.22 | 3,158,800 | — | — |
| 2022-10-07 | $102.14 | $102.14 | 9,426,000 | — | — |
| 2022-10-06 | $95.21 | $95.21 | 4,233,900 | — | — |
| 2022-10-05 | $91.08 | $91.08 | 2,334,000 | — | — |
| 2022-10-04 | $90.97 | $90.97 | 3,054,800 | — | — |
| 2022-10-03 | $84.98 | $84.98 | 2,589,300 | — | — |
| 2022-09-30 | $80.54 | $80.54 | 2,032,100 | — | — |
| 2022-09-29 | $82.10 | $82.10 | 1,773,300 | — | — |
| 2022-09-28 | $83.33 | $83.33 | 2,800,700 | — | — |
| 2022-09-27 | $79.64 | $79.64 | 2,782,500 | — | — |
| 2022-09-26 | $80.35 | $80.35 | 1,994,800 | — | — |
| 2022-09-23 | $80.66 | $80.66 | 2,062,500 | — | — |
| 2022-09-22 | $80.96 | $80.96 | 2,708,700 | — | — |
| 2022-09-21 | $84.46 | $84.46 | 2,264,400 | — | — |
| 2022-09-20 | $87.37 | $87.37 | 2,069,200 | — | — |
| 2022-09-19 | $87.94 | $87.94 | 2,048,600 | — | — |
| 2022-09-16 | $90.09 | $90.09 | 2,981,900 | — | — |
| 2022-09-15 | $90.98 | $90.98 | 1,808,700 | — | — |
| 2022-09-14 | $90.57 | $90.57 | 1,512,800 | — | — |
| 2022-09-13 | $89.17 | $89.17 | 2,868,000 | — | — |
| 2022-09-12 | $94.18 | $94.18 | 1,651,000 | — | — |
| 2022-09-09 | $92.89 | $92.89 | 2,642,900 | — | — |
| 2022-09-08 | $91.59 | $91.59 | 2,639,200 | — | — |
| 2022-09-07 | $88.37 | $88.37 | 2,821,200 | — | — |
| 2022-09-06 | $82.03 | $82.03 | 1,669,000 | — | — |
| 2022-09-02 | $82.00 | $82.00 | 2,014,100 | — | — |
| 2022-09-01 | $83.08 | $83.08 | 3,928,000 | — | — |
| 2022-08-31 | $82.21 | $82.21 | 2,161,200 | — | — |
| 2022-08-30 | $82.74 | $82.74 | 2,378,000 | — | — |
| 2022-08-29 | $83.38 | $83.38 | 2,107,900 | — | — |
| 2022-08-26 | $84.49 | $84.49 | 3,014,600 | — | — |
| 2022-08-25 | $88.37 | $88.37 | 2,330,900 | — | — |
| 2022-08-24 | $85.92 | $85.92 | 2,476,600 | — | — |
| 2022-08-23 | $83.63 | $83.63 | 2,008,100 | — | — |
| 2022-08-22 | $84.30 | $84.30 | 2,594,000 | — | — |
| 2022-08-19 | $85.11 | $85.11 | 2,222,400 | — | — |
| 2022-08-18 | $87.53 | $87.53 | 2,636,000 | — | — |
| 2022-08-17 | $88.14 | $88.14 | 1,979,400 | — | — |
| 2022-08-16 | $90.79 | $90.79 | 2,433,600 | — | — |
| 2022-08-15 | $92.30 | $92.30 | 1,920,600 | — | — |
| 2022-08-12 | $89.83 | $89.83 | 1,914,900 | — | — |
| 2022-08-11 | $88.24 | $88.24 | 2,584,900 | — | — |
| 2022-08-10 | $89.73 | $89.73 | 3,512,100 | — | — |
| 2022-08-09 | $85.12 | $85.12 | 4,794,200 | — | — |
| 2022-08-08 | $91.40 | $91.40 | 3,110,000 | — | — |
| 2022-08-05 | $89.09 | $89.09 | 2,220,100 | — | — |
| 2022-08-04 | $89.54 | $89.54 | 2,259,400 | — | — |
| 2022-08-03 | $90.39 | $90.39 | 3,510,200 | — | — |
| 2022-08-02 | $88.30 | $88.30 | 4,298,500 | — | — |
| 2022-08-01 | $83.83 | $83.83 | 3,162,600 | — | — |
| 2022-07-29 | $82.08 | $82.08 | 9,906,700 | — | — |
| 2022-07-28 | $86.99 | $86.99 | 4,316,900 | — | — |
| 2022-07-27 | $85.80 | $85.80 | 2,325,500 | — | — |
| 2022-07-26 | $82.70 | $82.70 | 2,569,800 | — | — |
| 2022-07-25 | $82.60 | $82.60 | 1,750,500 | — | — |
| 2022-07-22 | $83.78 | $83.78 | 2,089,900 | — | — |
| 2022-07-21 | $83.99 | $83.99 | 1,983,000 | — | — |
| 2022-07-20 | $82.19 | $82.19 | 2,119,100 | — | — |
| 2022-07-19 | $80.64 | $80.64 | 2,131,300 | — | — |
| 2022-07-18 | $76.99 | $76.99 | 2,248,200 | — | — |
| 2022-07-15 | $79.14 | $79.14 | 2,146,900 | — | — |
| 2022-07-14 | $76.50 | $76.50 | 1,584,000 | — | — |
| 2022-07-13 | $76.35 | $76.35 | 1,742,900 | — | — |
| 2022-07-12 | $78.05 | $78.05 | 1,536,400 | — | — |
| 2022-07-11 | $78.43 | $78.43 | 1,758,700 | — | — |
| 2022-07-08 | $81.24 | $81.24 | 1,658,400 | — | — |
| 2022-07-07 | $81.92 | $81.92 | 3,239,500 | — | — |
| 2022-07-06 | $78.35 | $78.35 | 2,814,000 | — | — |
| 2022-07-05 | $78.46 | $78.46 | 2,086,500 | — | — |
| 2022-07-01 | $77.63 | $77.63 | 1,981,900 | — | — |
| 2022-06-30 | $74.53 | $74.53 | 3,616,600 | — | — |
| 2022-06-29 | $75.45 | $75.45 | 2,306,900 | — | — |
| 2022-06-28 | $74.70 | $74.70 | 2,226,400 | — | — |
| 2022-06-27 | $76.60 | $76.60 | 2,664,700 | — | — |
| 2022-06-24 | $77.67 | $77.67 | 3,563,600 | — | — |
| 2022-06-23 | $75.21 | $75.21 | 2,312,100 | — | — |
| 2022-06-22 | $71.52 | $71.52 | 2,363,800 | — | — |
| 2022-06-21 | $70.46 | $70.46 | 3,145,800 | — | — |
| 2022-06-17 | $68.81 | $68.81 | 6,242,500 | — | — |
| 2022-06-16 | $67.99 | $67.99 | 4,180,300 | — | — |
| 2022-06-15 | $71.51 | $71.51 | 2,988,500 | — | — |
| 2022-06-14 | $69.31 | $69.31 | 3,292,100 | — | — |
| 2022-06-13 | $68.06 | $68.06 | 3,286,900 | — | — |
| 2022-06-10 | $73.46 | $73.46 | 3,879,200 | — | — |
| 2022-06-09 | $74.11 | $74.11 | 2,623,200 | — | — |
| 2022-06-08 | $76.47 | $76.47 | 3,146,800 | — | — |
| 2022-06-07 | $77.10 | $77.10 | 3,254,000 | — | — |
| 2022-06-06 | $74.08 | $74.08 | 3,909,200 | — | — |
| 2022-06-03 | $73.20 | $73.20 | 3,868,400 | — | — |
| 2022-06-02 | $77.96 | $77.96 | 4,856,800 | — | — |
| 2022-06-01 | $70.96 | $70.96 | 3,842,800 | — | — |
| 2022-05-31 | $74.49 | $74.49 | 10,882,000 | — | — |
| 2022-05-27 | $72.27 | $72.27 | 5,984,800 | — | — |
| 2022-05-26 | $70.16 | $70.16 | 6,690,400 | — | — |
| 2022-05-25 | $70.33 | $70.33 | 11,797,200 | — | — |
| 2022-05-24 | $72.03 | $72.03 | 8,484,800 | — | — |
| 2022-05-23 | $80.98 | $80.98 | 2,403,600 | — | — |
| 2022-05-20 | $80.31 | $80.31 | 3,301,200 | — | — |
| 2022-05-19 | $79.03 | $79.03 | 3,668,800 | — | — |
| 2022-05-18 | $77.12 | $77.12 | 4,139,600 | — | — |
| 2022-05-17 | $83.04 | $83.04 | 2,229,600 | — | — |
| 2022-05-16 | $81.15 | $81.15 | 2,742,800 | — | — |
| 2022-05-13 | $83.68 | $83.68 | 4,758,000 | — | — |
| 2022-05-12 | $77.88 | $77.88 | 4,438,000 | — | — |
| 2022-05-11 | $78.74 | $78.74 | 3,912,400 | — | — |
| 2022-05-10 | $81.86 | $81.86 | 3,253,200 | — | — |
| 2022-05-09 | $82.50 | $82.50 | 6,014,800 | — | — |
| 2022-05-06 | $87.97 | $87.97 | 5,272,400 | — | — |
| 2022-05-05 | $94.82 | $94.82 | 2,924,000 | — | — |
| 2022-05-04 | $101.51 | $101.51 | 3,529,200 | — | — |
| 2022-05-03 | $98.85 | $98.85 | 2,788,800 | — | — |
| 2022-05-02 | $101.79 | $101.79 | 2,750,000 | — | — |
| 2022-04-29 | $102.14 | $102.14 | 5,434,400 | — | — |
| 2022-04-28 | $103.31 | $103.31 | 4,573,200 | — | — |
| 2022-04-27 | $103.25 | $103.25 | 2,857,600 | — | — |
| 2022-04-26 | $105.88 | $105.88 | 2,624,800 | — | — |
| 2022-04-25 | $110.62 | $110.62 | 2,461,200 | — | — |
| 2022-04-22 | $110.16 | $110.16 | 2,460,400 | — | — |
| 2022-04-21 | $118.10 | $118.10 | 1,900,800 | — | — |
| 2022-04-20 | $124.10 | $124.10 | 2,166,400 | — | — |
| 2022-04-19 | $122.95 | $122.95 | 1,992,000 | — | — |
| 2022-04-18 | $120.16 | $120.16 | 1,344,000 | — | — |
| 2022-04-14 | $123.03 | $123.03 | 1,640,800 | — | — |
| 2022-04-13 | $124.70 | $124.70 | 1,986,400 | — | — |
| 2022-04-12 | $122.61 | $122.61 | 2,509,600 | — | — |
| 2022-04-11 | $123.12 | $123.12 | 1,980,000 | — | — |
| 2022-04-08 | $126.50 | $126.50 | 1,496,000 | — | — |
| 2022-04-07 | $128.13 | $128.13 | 2,117,600 | — | — |
| 2022-04-06 | $127.39 | $127.39 | 2,479,600 | — | — |
| 2022-04-05 | $129.10 | $129.10 | 4,176,800 | — | — |
| 2022-04-04 | $130.55 | $130.55 | 3,286,000 | — | — |
| 2022-04-01 | $132.89 | $132.89 | 3,613,600 | — | — |
| 2022-03-31 | $127.90 | $127.90 | 3,658,000 | — | — |
| 2022-03-30 | $129.76 | $129.76 | 2,854,800 | — | — |
| 2022-03-29 | $128.82 | $128.82 | 3,346,400 | — | — |
| 2022-03-28 | $123.77 | $123.77 | 2,570,800 | — | — |
| 2022-03-25 | $120.24 | $120.24 | 3,862,400 | — | — |
| 2022-03-24 | $117.10 | $117.10 | 2,718,800 | — | — |
| 2022-03-23 | $112.33 | $112.33 | 2,992,400 | — | — |
| 2022-03-22 | $116.18 | $116.18 | 1,822,400 | — | — |
| 2022-03-21 | $115.08 | $115.08 | 2,404,400 | — | — |
| 2022-03-18 | $117.01 | $117.01 | 4,040,800 | — | — |
| 2022-03-17 | $113.68 | $113.68 | 3,247,600 | — | — |
| 2022-03-16 | $109.33 | $109.33 | 3,523,600 | — | — |
| 2022-03-15 | $104.02 | $104.02 | 3,428,800 | — | — |
| 2022-03-14 | $101.82 | $101.82 | 4,262,800 | — | — |
| 2022-03-11 | $97.57 | $97.57 | 2,430,000 | — | — |
| 2022-03-10 | $101.39 | $101.39 | 2,539,200 | — | — |
| 2022-03-09 | $103.06 | $103.06 | 4,221,200 | — | — |
| 2022-03-08 | $100.20 | $100.20 | 4,588,800 | — | — |
| 2022-03-07 | $105.20 | $105.20 | 4,663,600 | — | — |
| 2022-03-04 | $108.01 | $108.01 | 4,670,800 | — | — |
| 2022-03-03 | $105.99 | $105.99 | 2,936,000 | — | — |
| 2022-03-02 | $105.02 | $105.02 | 2,446,000 | — | — |
| 2022-03-01 | $102.10 | $102.10 | 2,847,600 | — | — |
| 2022-02-28 | $103.48 | $103.48 | 3,374,400 | — | — |
| 2022-02-25 | $102.83 | $102.83 | 2,756,800 | — | — |
| 2022-02-24 | $102.18 | $102.18 | 5,588,000 | — | — |
| 2022-02-23 | $94.08 | $94.08 | 2,924,000 | — | — |
| 2022-02-22 | $97.74 | $97.74 | 2,828,400 | — | — |
| 2022-02-18 | $95.31 | $95.31 | 4,454,800 | — | — |
| 2022-02-17 | $96.81 | $96.81 | 4,331,600 | — | — |
| 2022-02-16 | $103.41 | $103.41 | 2,134,800 | — | — |
| 2022-02-15 | $104.38 | $104.38 | 2,981,200 | — | — |
| 2022-02-14 | $101.75 | $101.75 | 3,262,800 | — | — |
| 2022-02-11 | $105.14 | $105.14 | 4,632,000 | — | — |
| 2022-02-10 | $110.57 | $110.57 | 4,499,600 | — | — |
| 2022-02-09 | $111.97 | $111.97 | 3,724,000 | — | — |
| 2022-02-08 | $106.38 | $106.38 | 1,936,000 | — | — |
| 2022-02-07 | $105.21 | $105.21 | 2,379,200 | — | — |
| 2022-02-04 | $105.09 | $105.09 | 3,285,200 | — | — |
| 2022-02-03 | $104.68 | $104.68 | 2,790,400 | — | — |
| 2022-02-02 | $108.92 | $108.92 | 2,623,200 | — | — |
| 2022-02-01 | $108.76 | $108.76 | 3,301,600 | — | — |
| 2022-01-31 | $107.62 | $107.62 | 3,643,600 | — | — |
| 2022-01-28 | $103.35 | $103.35 | 5,807,600 | — | — |
| 2022-01-27 | $95.88 | $95.88 | 3,961,600 | — | — |
| 2022-01-26 | $98.96 | $98.96 | 3,732,400 | — | — |
| 2022-01-25 | $101.56 | $101.56 | 4,021,600 | — | — |
| 2022-01-24 | $106.71 | $106.71 | 4,809,200 | — | — |
| 2022-01-21 | $105.53 | $105.53 | 3,606,800 | — | — |
| 2022-01-20 | $108.66 | $108.66 | 3,406,800 | — | — |
| 2022-01-19 | $108.81 | $108.81 | 3,367,200 | — | — |
| 2022-01-18 | $107.47 | $107.47 | 3,698,000 | — | — |
| 2022-01-14 | $111.83 | $111.83 | 3,527,600 | — | — |
| 2022-01-13 | $113.95 | $113.95 | 4,412,000 | — | — |
| 2022-01-12 | $122.60 | $122.60 | 4,424,000 | — | — |
| 2022-01-11 | $120.29 | $120.29 | 4,856,400 | — | — |
| 2022-01-10 | $115.58 | $115.58 | 5,629,600 | — | — |
| 2022-01-07 | $117.87 | $117.87 | 4,933,200 | — | — |
| 2022-01-06 | $120.75 | $120.75 | 2,994,800 | — | — |
| 2022-01-05 | $121.95 | $121.95 | 2,818,800 | — | — |
| 2022-01-04 | $128.07 | $128.07 | 3,028,800 | — | — |
| 2022-01-03 | $130.20 | $130.20 | 3,693,600 | — | — |