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
- 2000-07-11 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 | $65.59 | $67.60 | 1,163,400 | — | — |
| 2022-12-29 | $65.44 | $67.45 | 1,521,700 | — | — |
| 2022-12-28 | $62.71 | $64.63 | 1,060,900 | — | — |
| 2022-12-27 | $64.34 | $66.31 | 1,290,900 | — | — |
| 2022-12-23 | $65.49 | $67.50 | 1,091,000 | — | — |
| 2022-12-22 | $64.50 | $66.48 | 2,141,900 | — | — |
| 2022-12-21 | $66.78 | $68.83 | 1,073,200 | — | — |
| 2022-12-20 | $64.62 | $66.60 | 1,567,700 | — | — |
| 2022-12-19 | $64.41 | $66.39 | 1,578,900 | — | — |
| 2022-12-16 | $66.32 | $68.35 | 1,368,100 | — | — |
| 2022-12-15 | $67.84 | $69.92 | 2,036,200 | — | — |
| 2022-12-14 | $73.09 | $75.33 | 1,261,500 | — | — |
| 2022-12-13 | $74.11 | $76.38 | 1,799,100 | — | — |
| 2022-12-12 | $72.69 | $74.92 | 1,725,800 | — | — |
| 2022-12-09 | $69.83 | $71.97 | 1,433,100 | — | — |
| 2022-12-08 | $71.72 | $73.92 | 1,772,400 | — | — |
| 2022-12-07 | $69.38 | $71.51 | 1,371,100 | — | — |
| 2022-12-06 | $69.60 | $71.73 | 1,844,400 | — | — |
| 2022-12-05 | $74.87 | $77.17 | 6,935,500 | — | — |
| 2022-12-02 | $75.81 | $78.13 | 3,220,800 | — | — |
| 2022-12-01 | $76.46 | $78.80 | 2,490,100 | — | — |
| 2022-11-30 | $77.29 | $79.66 | 2,094,600 | — | — |
| 2022-11-29 | $72.39 | $74.61 | 1,692,600 | — | — |
| 2022-11-28 | $72.25 | $74.47 | 2,498,400 | — | — |
| 2022-11-25 | $75.79 | $78.11 | 800,000 | — | — |
| 2022-11-23 | $75.21 | $77.52 | 819,600 | — | — |
| 2022-11-22 | $73.34 | $75.59 | 1,275,400 | — | — |
| 2022-11-21 | $71.02 | $73.20 | 1,046,200 | — | — |
| 2022-11-18 | $73.34 | $75.59 | 1,309,000 | — | — |
| 2022-11-17 | $71.64 | $73.84 | 1,575,700 | — | — |
| 2022-11-16 | $72.83 | $75.06 | 1,638,900 | — | — |
| 2022-11-15 | $80.29 | $82.75 | 2,138,500 | — | — |
| 2022-11-14 | $75.26 | $77.57 | 2,143,100 | — | — |
| 2022-11-11 | $76.55 | $78.90 | 1,981,700 | — | — |
| 2022-11-10 | $74.72 | $77.01 | 3,182,100 | — | — |
| 2022-11-09 | $64.84 | $66.83 | 1,978,700 | — | — |
| 2022-11-08 | $68.25 | $70.34 | 1,927,500 | — | — |
| 2022-11-07 | $66.20 | $68.23 | 1,836,600 | — | — |
| 2022-11-04 | $63.94 | $65.90 | 2,583,900 | — | — |
| 2022-11-03 | $63.47 | $65.42 | 3,605,900 | — | — |
| 2022-11-02 | $63.51 | $65.46 | 9,647,200 | — | — |
| 2022-11-01 | $80.36 | $82.82 | 1,723,700 | — | — |
| 2022-10-31 | $79.34 | $81.67 | 1,659,500 | — | — |
| 2022-10-28 | $80.89 | $83.27 | 1,383,200 | — | — |
| 2022-10-27 | $78.80 | $81.11 | 1,118,300 | — | — |
| 2022-10-26 | $80.27 | $82.63 | 1,367,900 | — | — |
| 2022-10-25 | $79.74 | $82.08 | 1,154,300 | — | — |
| 2022-10-24 | $77.25 | $79.52 | 1,059,400 | — | — |
| 2022-10-21 | $77.28 | $79.55 | 1,207,500 | — | — |
| 2022-10-20 | $75.91 | $78.14 | 1,176,600 | — | — |
| 2022-10-19 | $76.50 | $78.75 | 859,300 | — | — |
| 2022-10-18 | $76.63 | $78.88 | 1,246,400 | — | — |
| 2022-10-17 | $75.47 | $77.69 | 1,274,100 | — | — |
| 2022-10-14 | $73.79 | $75.96 | 1,678,400 | — | — |
| 2022-10-13 | $78.47 | $80.77 | 1,709,200 | — | — |
| 2022-10-12 | $76.20 | $78.44 | 1,185,100 | — | — |
| 2022-10-11 | $77.73 | $80.01 | 2,654,900 | — | — |
| 2022-10-10 | $80.39 | $82.75 | 1,881,800 | — | — |
| 2022-10-07 | $82.14 | $84.55 | 1,621,200 | — | — |
| 2022-10-06 | $88.19 | $90.78 | 1,149,600 | — | — |
| 2022-10-05 | $90.32 | $92.97 | 1,129,800 | — | — |
| 2022-10-04 | $89.70 | $92.33 | 1,781,400 | — | — |
| 2022-10-03 | $86.50 | $89.04 | 2,135,800 | — | — |
| 2022-09-30 | $83.02 | $85.46 | 2,193,800 | — | — |
| 2022-09-29 | $87.85 | $90.43 | 2,844,600 | — | — |
| 2022-09-28 | $89.14 | $91.76 | 2,974,700 | — | — |
| 2022-09-27 | $84.83 | $87.32 | 1,182,500 | — | — |
| 2022-09-26 | $84.15 | $86.62 | 1,864,000 | — | — |
| 2022-09-23 | $87.23 | $89.79 | 2,590,500 | — | — |
| 2022-09-22 | $87.09 | $89.65 | 2,016,200 | — | — |
| 2022-09-21 | $91.44 | $94.13 | 959,700 | — | — |
| 2022-09-20 | $92.13 | $94.84 | 728,900 | — | — |
| 2022-09-19 | $94.33 | $97.10 | 828,700 | — | — |
| 2022-09-16 | $92.80 | $95.53 | 1,588,700 | — | — |
| 2022-09-15 | $93.17 | $95.91 | 1,050,800 | — | — |
| 2022-09-14 | $95.15 | $97.94 | 991,000 | — | — |
| 2022-09-13 | $95.39 | $98.19 | 1,597,000 | — | — |
| 2022-09-12 | $102.83 | $105.85 | 1,182,500 | — | — |
| 2022-09-09 | $103.31 | $106.34 | 1,011,000 | — | — |
| 2022-09-08 | $100.61 | $103.56 | 1,359,500 | — | — |
| 2022-09-07 | $96.91 | $99.76 | 1,232,500 | — | — |
| 2022-09-06 | $93.08 | $95.81 | 1,330,500 | — | — |
| 2022-09-02 | $92.08 | $94.78 | 954,200 | — | — |
| 2022-09-01 | $92.66 | $95.38 | 1,572,000 | — | — |
| 2022-08-31 | $94.88 | $97.67 | 1,481,100 | — | — |
| 2022-08-30 | $95.86 | $98.67 | 1,136,300 | — | — |
| 2022-08-29 | $96.31 | $99.14 | 1,335,000 | — | — |
| 2022-08-26 | $100.11 | $103.05 | 1,431,300 | — | — |
| 2022-08-25 | $106.70 | $109.83 | 1,040,100 | — | — |
| 2022-08-24 | $100.93 | $103.89 | 568,100 | — | — |
| 2022-08-23 | $101.09 | $104.06 | 767,700 | — | — |
| 2022-08-22 | $99.02 | $101.93 | 1,178,500 | — | — |
| 2022-08-19 | $102.90 | $105.92 | 1,129,800 | — | — |
| 2022-08-18 | $105.47 | $108.57 | 800,900 | — | — |
| 2022-08-17 | $103.41 | $106.45 | 1,099,400 | — | — |
| 2022-08-16 | $105.07 | $108.16 | 994,100 | — | — |
| 2022-08-15 | $105.39 | $108.48 | 800,500 | — | — |
| 2022-08-12 | $104.53 | $107.60 | 1,222,900 | — | — |
| 2022-08-11 | $101.72 | $104.71 | 1,125,000 | — | — |
| 2022-08-10 | $103.30 | $106.33 | 1,371,000 | — | — |
| 2022-08-09 | $96.79 | $99.63 | 1,763,300 | — | — |
| 2022-08-08 | $103.46 | $106.50 | 821,000 | — | — |
| 2022-08-05 | $105.74 | $108.85 | 835,000 | — | — |
| 2022-08-04 | $106.13 | $109.25 | 998,900 | — | — |
| 2022-08-03 | $104.74 | $107.82 | 1,863,100 | — | — |
| 2022-08-02 | $104.80 | $107.88 | 1,594,000 | — | — |
| 2022-08-01 | $110.28 | $113.42 | 1,633,900 | — | — |
| 2022-07-29 | $109.90 | $113.02 | 1,038,900 | — | — |
| 2022-07-28 | $107.13 | $110.18 | 1,303,300 | — | — |
| 2022-07-27 | $105.72 | $108.73 | 1,645,500 | — | — |
| 2022-07-26 | $100.32 | $103.17 | 1,083,200 | — | — |
| 2022-07-25 | $101.19 | $104.07 | 933,000 | — | — |
| 2022-07-22 | $102.27 | $105.18 | 967,900 | — | — |
| 2022-07-21 | $105.21 | $108.20 | 1,021,100 | — | — |
| 2022-07-20 | $102.77 | $105.69 | 1,283,800 | — | — |
| 2022-07-19 | $99.35 | $102.17 | 1,562,100 | — | — |
| 2022-07-18 | $95.18 | $97.89 | 1,771,400 | — | — |
| 2022-07-15 | $96.31 | $99.05 | 1,215,200 | — | — |
| 2022-07-14 | $94.50 | $97.19 | 969,700 | — | — |
| 2022-07-13 | $92.89 | $95.53 | 1,590,200 | — | — |
| 2022-07-12 | $92.30 | $94.92 | 1,479,900 | — | — |
| 2022-07-11 | $91.01 | $93.60 | 1,379,700 | — | — |
| 2022-07-08 | $91.49 | $94.09 | 1,805,700 | — | — |
| 2022-07-07 | $92.78 | $95.42 | 2,069,500 | — | — |
| 2022-07-06 | $92.22 | $94.84 | 3,264,500 | — | — |
| 2022-07-05 | $90.75 | $93.33 | 3,479,600 | — | — |
| 2022-07-01 | $88.38 | $90.89 | 2,085,400 | — | — |
| 2022-06-30 | $92.13 | $94.75 | 2,108,000 | — | — |
| 2022-06-29 | $93.89 | $96.56 | 5,701,800 | — | — |
| 2022-06-28 | $103.45 | $106.39 | 2,035,400 | — | — |
| 2022-06-27 | $104.62 | $107.59 | 2,256,800 | — | — |
| 2022-06-24 | $103.90 | $106.85 | 3,744,400 | — | — |
| 2022-06-23 | $93.72 | $96.38 | 990,800 | — | — |
| 2022-06-22 | $95.65 | $98.37 | 1,419,500 | — | — |
| 2022-06-21 | $95.77 | $98.49 | 1,901,100 | — | — |
| 2022-06-17 | $92.00 | $94.62 | 1,480,800 | — | — |
| 2022-06-16 | $92.73 | $95.37 | 1,988,400 | — | — |
| 2022-06-15 | $101.75 | $104.64 | 1,287,900 | — | — |
| 2022-06-14 | $98.76 | $101.57 | 1,392,300 | — | — |
| 2022-06-13 | $97.99 | $100.78 | 1,431,800 | — | — |
| 2022-06-10 | $103.90 | $106.85 | 1,031,200 | — | — |
| 2022-06-09 | $107.86 | $110.93 | 786,800 | — | — |
| 2022-06-08 | $111.55 | $114.72 | 1,122,100 | — | — |
| 2022-06-07 | $112.68 | $115.88 | 837,400 | — | — |
| 2022-06-06 | $111.42 | $114.59 | 1,168,900 | — | — |
| 2022-06-03 | $111.68 | $114.86 | 1,188,000 | — | — |
| 2022-06-02 | $115.43 | $118.71 | 1,406,700 | — | — |
| 2022-06-01 | $109.83 | $112.95 | 1,504,100 | — | — |
| 2022-05-31 | $110.96 | $114.11 | 1,515,100 | — | — |
| 2022-05-27 | $112.86 | $116.07 | 1,006,500 | — | — |
| 2022-05-26 | $108.08 | $111.15 | 1,093,500 | — | — |
| 2022-05-25 | $102.40 | $105.31 | 1,274,400 | — | — |
| 2022-05-24 | $101.28 | $104.16 | 1,142,200 | — | — |
| 2022-05-23 | $106.64 | $109.67 | 601,200 | — | — |
| 2022-05-20 | $106.12 | $109.14 | 1,081,600 | — | — |
| 2022-05-19 | $105.52 | $108.52 | 982,400 | — | — |
| 2022-05-18 | $105.30 | $108.29 | 1,127,500 | — | — |
| 2022-05-17 | $112.30 | $115.49 | 1,133,700 | — | — |
| 2022-05-16 | $107.01 | $110.05 | 894,200 | — | — |
| 2022-05-13 | $109.24 | $112.35 | 1,111,000 | — | — |
| 2022-05-12 | $103.30 | $106.24 | 1,123,000 | — | — |
| 2022-05-11 | $101.51 | $104.40 | 1,480,300 | — | — |
| 2022-05-10 | $105.97 | $108.98 | 1,529,900 | — | — |
| 2022-05-09 | $105.50 | $108.50 | 2,042,000 | — | — |
| 2022-05-06 | $115.06 | $118.33 | 1,171,600 | — | — |
| 2022-05-05 | $114.60 | $117.86 | 1,480,400 | — | — |
| 2022-05-04 | $120.54 | $123.97 | 1,010,300 | — | — |
| 2022-05-03 | $116.51 | $119.82 | 1,081,900 | — | — |
| 2022-05-02 | $115.80 | $118.99 | 1,453,600 | — | — |
| 2022-04-29 | $111.39 | $114.46 | 1,588,200 | — | — |
| 2022-04-28 | $114.95 | $118.12 | 1,804,800 | — | — |
| 2022-04-27 | $108.22 | $111.20 | 1,209,100 | — | — |
| 2022-04-26 | $109.78 | $112.80 | 1,653,000 | — | — |
| 2022-04-25 | $114.59 | $117.75 | 1,258,400 | — | — |
| 2022-04-22 | $112.67 | $115.77 | 1,561,500 | — | — |
| 2022-04-21 | $115.60 | $118.78 | 1,119,600 | — | — |
| 2022-04-20 | $118.68 | $121.95 | 1,128,300 | — | — |
| 2022-04-19 | $116.60 | $119.81 | 966,600 | — | — |
| 2022-04-18 | $112.66 | $115.76 | 808,700 | — | — |
| 2022-04-14 | $110.11 | $113.14 | 1,194,900 | — | — |
| 2022-04-13 | $113.70 | $116.83 | 1,580,500 | — | — |
| 2022-04-12 | $110.31 | $113.35 | 2,260,800 | — | — |
| 2022-04-11 | $107.90 | $110.87 | 1,431,900 | — | — |
| 2022-04-08 | $109.32 | $112.33 | 1,231,300 | — | — |
| 2022-04-07 | $114.74 | $117.90 | 1,589,600 | — | — |
| 2022-04-06 | $112.98 | $116.09 | 2,237,100 | — | — |
| 2022-04-05 | $117.35 | $120.58 | 1,848,200 | — | — |
| 2022-04-04 | $124.50 | $127.93 | 1,480,400 | — | — |
| 2022-04-01 | $125.13 | $128.58 | 1,572,500 | — | — |
| 2022-03-31 | $131.26 | $134.88 | 1,778,000 | — | — |
| 2022-03-30 | $135.44 | $139.17 | 1,244,200 | — | — |
| 2022-03-29 | $140.83 | $144.71 | 1,037,500 | — | — |
| 2022-03-28 | $137.52 | $141.31 | 696,600 | — | — |
| 2022-03-25 | $136.89 | $140.66 | 795,600 | — | — |
| 2022-03-24 | $136.27 | $140.02 | 1,341,600 | — | — |
| 2022-03-23 | $132.31 | $135.95 | 934,700 | — | — |
| 2022-03-22 | $134.76 | $138.47 | 909,500 | — | — |
| 2022-03-21 | $135.00 | $138.72 | 835,200 | — | — |
| 2022-03-18 | $134.84 | $138.55 | 2,417,900 | — | — |
| 2022-03-17 | $134.85 | $138.56 | 875,100 | — | — |
| 2022-03-16 | $133.85 | $137.54 | 1,388,800 | — | — |
| 2022-03-15 | $124.17 | $127.59 | 1,903,300 | — | — |
| 2022-03-14 | $119.75 | $123.05 | 1,735,900 | — | — |
| 2022-03-11 | $120.77 | $124.10 | 1,153,400 | — | — |
| 2022-03-10 | $123.73 | $127.14 | 1,485,100 | — | — |
| 2022-03-09 | $125.33 | $128.78 | 1,308,700 | — | — |
| 2022-03-08 | $119.69 | $122.99 | 1,608,400 | — | — |
| 2022-03-07 | $114.99 | $118.16 | 2,032,200 | — | — |
| 2022-03-04 | $116.31 | $119.51 | 1,578,100 | — | — |
| 2022-03-03 | $122.78 | $126.16 | 1,074,700 | — | — |
| 2022-03-02 | $126.00 | $129.47 | 1,653,200 | — | — |
| 2022-03-01 | $123.04 | $126.43 | 1,606,800 | — | — |
| 2022-02-28 | $130.48 | $134.07 | 1,434,600 | — | — |
| 2022-02-25 | $133.34 | $137.01 | 771,700 | — | — |
| 2022-02-24 | $132.19 | $135.83 | 1,124,900 | — | — |
| 2022-02-23 | $124.37 | $127.80 | 918,400 | — | — |
| 2022-02-22 | $126.85 | $130.34 | 946,400 | — | — |
| 2022-02-18 | $130.19 | $133.78 | 736,500 | — | — |
| 2022-02-17 | $133.50 | $137.18 | 1,690,700 | — | — |
| 2022-02-16 | $135.39 | $139.12 | 785,000 | — | — |
| 2022-02-15 | $134.06 | $137.75 | 1,001,900 | — | — |
| 2022-02-14 | $126.04 | $129.51 | 1,363,100 | — | — |
| 2022-02-11 | $124.48 | $127.91 | 1,273,800 | — | — |
| 2022-02-10 | $131.63 | $135.26 | 1,564,600 | — | — |
| 2022-02-09 | $133.59 | $137.27 | 953,400 | — | — |
| 2022-02-08 | $130.00 | $133.58 | 1,216,600 | — | — |
| 2022-02-07 | $127.44 | $130.95 | 1,304,000 | — | — |
| 2022-02-04 | $128.56 | $132.10 | 1,468,300 | — | — |
| 2022-02-03 | $126.11 | $129.58 | 2,457,300 | — | — |
| 2022-02-02 | $132.55 | $136.20 | 1,534,900 | — | — |
| 2022-02-01 | $128.44 | $131.98 | 2,350,700 | — | — |
| 2022-01-31 | $119.84 | $123.04 | 1,561,300 | — | — |
| 2022-01-28 | $111.49 | $114.47 | 1,804,700 | — | — |
| 2022-01-27 | $109.73 | $112.66 | 2,428,200 | — | — |
| 2022-01-26 | $116.44 | $119.55 | 1,472,400 | — | — |
| 2022-01-25 | $116.24 | $119.34 | 1,621,200 | — | — |
| 2022-01-24 | $122.85 | $126.13 | 1,855,300 | — | — |
| 2022-01-21 | $120.23 | $123.44 | 1,600,200 | — | — |
| 2022-01-20 | $123.94 | $127.25 | 1,608,000 | — | — |
| 2022-01-19 | $127.42 | $130.82 | 1,310,900 | — | — |
| 2022-01-18 | $127.48 | $130.88 | 978,600 | — | — |
| 2022-01-14 | $133.62 | $137.19 | 754,600 | — | — |
| 2022-01-13 | $131.82 | $135.34 | 1,064,200 | — | — |
| 2022-01-12 | $135.16 | $138.77 | 903,200 | — | — |
| 2022-01-11 | $135.09 | $138.69 | 1,004,500 | — | — |
| 2022-01-10 | $133.91 | $137.48 | 1,487,000 | — | — |
| 2022-01-07 | $132.01 | $135.53 | 1,262,500 | — | — |
| 2022-01-06 | $134.97 | $138.57 | 1,119,500 | — | — |
| 2022-01-05 | $132.09 | $135.61 | 1,594,000 | — | — |
| 2022-01-04 | $139.22 | $142.94 | 1,322,400 | — | — |
| 2022-01-03 | $138.39 | $142.08 | 735,300 | — | — |