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
- 2015-04-16 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 | $119.78 | $119.78 | 2,153,700 | — | — |
| 2022-12-29 | $122.68 | $122.68 | 1,661,700 | — | — |
| 2022-12-28 | $120.40 | $120.40 | 1,824,900 | — | — |
| 2022-12-27 | $121.34 | $121.34 | 1,843,300 | — | — |
| 2022-12-23 | $126.94 | $126.94 | 1,353,800 | — | — |
| 2022-12-22 | $127.35 | $127.35 | 2,371,400 | — | — |
| 2022-12-21 | $134.33 | $134.33 | 3,374,400 | — | — |
| 2022-12-20 | $127.10 | $127.10 | 1,857,100 | — | — |
| 2022-12-19 | $125.91 | $125.91 | 2,151,500 | — | — |
| 2022-12-16 | $126.32 | $126.32 | 4,300,600 | — | — |
| 2022-12-15 | $125.97 | $125.97 | 2,769,300 | — | — |
| 2022-12-14 | $132.03 | $132.03 | 2,695,600 | — | — |
| 2022-12-13 | $131.60 | $131.60 | 2,786,400 | — | — |
| 2022-12-12 | $129.52 | $129.52 | 2,218,600 | — | — |
| 2022-12-09 | $126.78 | $126.78 | 3,032,400 | — | — |
| 2022-12-08 | $134.50 | $134.50 | 2,180,700 | — | — |
| 2022-12-07 | $130.13 | $130.13 | 2,898,600 | — | — |
| 2022-12-06 | $135.01 | $135.01 | 2,709,100 | — | — |
| 2022-12-05 | $137.21 | $137.21 | 3,236,800 | — | — |
| 2022-12-02 | $140.49 | $140.49 | 2,831,500 | — | — |
| 2022-12-01 | $139.39 | $139.39 | 4,485,300 | — | — |
| 2022-11-30 | $132.09 | $132.09 | 4,845,900 | — | — |
| 2022-11-29 | $121.88 | $121.88 | 2,609,000 | — | — |
| 2022-11-28 | $119.48 | $119.48 | 2,586,100 | — | — |
| 2022-11-25 | $120.31 | $120.31 | 785,000 | — | — |
| 2022-11-23 | $119.99 | $119.99 | 1,877,300 | — | — |
| 2022-11-22 | $119.29 | $119.29 | 3,157,900 | — | — |
| 2022-11-21 | $114.94 | $114.94 | 3,737,800 | — | — |
| 2022-11-18 | $113.92 | $113.92 | 2,226,700 | — | — |
| 2022-11-17 | $114.37 | $114.37 | 3,097,500 | — | — |
| 2022-11-16 | $119.72 | $119.72 | 4,082,500 | — | — |
| 2022-11-15 | $125.31 | $125.31 | 4,536,900 | — | — |
| 2022-11-14 | $119.74 | $119.74 | 5,624,200 | — | — |
| 2022-11-11 | $115.64 | $115.64 | 3,720,300 | — | — |
| 2022-11-10 | $110.21 | $110.21 | 4,270,200 | — | — |
| 2022-11-09 | $94.96 | $94.96 | 2,384,600 | — | — |
| 2022-11-08 | $101.78 | $101.78 | 3,126,000 | — | — |
| 2022-11-07 | $99.19 | $99.19 | 3,364,400 | — | — |
| 2022-11-04 | $98.35 | $98.35 | 6,298,600 | — | — |
| 2022-11-03 | $100.03 | $100.03 | 12,890,900 | — | — |
| 2022-11-02 | $87.54 | $87.54 | 5,296,800 | — | — |
| 2022-11-01 | $91.43 | $91.43 | 3,039,800 | — | — |
| 2022-10-31 | $93.91 | $93.91 | 3,152,400 | — | — |
| 2022-10-28 | $97.91 | $97.91 | 4,403,100 | — | — |
| 2022-10-27 | $100.91 | $100.91 | 3,098,900 | — | — |
| 2022-10-26 | $101.40 | $101.40 | 2,709,600 | — | — |
| 2022-10-25 | $103.24 | $103.24 | 3,227,900 | — | — |
| 2022-10-24 | $102.07 | $102.07 | 2,026,800 | — | — |
| 2022-10-21 | $100.91 | $100.91 | 2,844,700 | — | — |
| 2022-10-20 | $97.44 | $97.44 | 2,965,700 | — | — |
| 2022-10-19 | $94.33 | $94.33 | 3,191,000 | — | — |
| 2022-10-18 | $100.48 | $100.48 | 3,701,100 | — | — |
| 2022-10-17 | $98.12 | $98.12 | 3,108,900 | — | — |
| 2022-10-14 | $92.45 | $92.45 | 3,622,300 | — | — |
| 2022-10-13 | $96.32 | $96.32 | 9,547,600 | — | — |
| 2022-10-12 | $106.16 | $106.16 | 2,414,500 | — | — |
| 2022-10-11 | $105.60 | $105.60 | 3,383,200 | — | — |
| 2022-10-10 | $108.97 | $108.97 | 3,202,100 | — | — |
| 2022-10-07 | $110.44 | $110.44 | 1,980,100 | — | — |
| 2022-10-06 | $115.11 | $115.11 | 2,582,600 | — | — |
| 2022-10-05 | $112.33 | $112.33 | 2,710,900 | — | — |
| 2022-10-04 | $110.20 | $110.20 | 3,184,900 | — | — |
| 2022-10-03 | $104.99 | $104.99 | 3,057,700 | — | — |
| 2022-09-30 | $100.13 | $100.13 | 2,848,300 | — | — |
| 2022-09-29 | $101.52 | $101.52 | 2,947,700 | — | — |
| 2022-09-28 | $102.15 | $102.15 | 2,165,100 | — | — |
| 2022-09-27 | $96.73 | $96.73 | 2,658,800 | — | — |
| 2022-09-26 | $94.30 | $94.30 | 2,482,100 | — | — |
| 2022-09-23 | $96.47 | $96.47 | 3,332,700 | — | — |
| 2022-09-22 | $97.49 | $97.49 | 3,104,300 | — | — |
| 2022-09-21 | $104.07 | $104.07 | 2,065,600 | — | — |
| 2022-09-20 | $103.97 | $103.97 | 2,884,600 | — | — |
| 2022-09-19 | $111.78 | $111.78 | 2,870,900 | — | — |
| 2022-09-16 | $108.03 | $108.03 | 4,212,400 | — | — |
| 2022-09-15 | $112.35 | $112.35 | 2,383,400 | — | — |
| 2022-09-14 | $111.23 | $111.23 | 2,772,900 | — | — |
| 2022-09-13 | $107.06 | $107.06 | 2,566,500 | — | — |
| 2022-09-12 | $114.08 | $114.08 | 2,461,600 | — | — |
| 2022-09-09 | $110.42 | $110.42 | 2,400,900 | — | — |
| 2022-09-08 | $108.30 | $108.30 | 1,829,600 | — | — |
| 2022-09-07 | $107.36 | $107.36 | 2,316,500 | — | — |
| 2022-09-06 | $103.86 | $103.86 | 2,401,300 | — | — |
| 2022-09-02 | $105.72 | $105.72 | 2,638,700 | — | — |
| 2022-09-01 | $106.13 | $106.13 | 2,771,700 | — | — |
| 2022-08-31 | $105.61 | $105.61 | 2,059,800 | — | — |
| 2022-08-30 | $105.78 | $105.78 | 2,353,600 | — | — |
| 2022-08-29 | $104.52 | $104.52 | 1,854,300 | — | — |
| 2022-08-26 | $104.25 | $104.25 | 2,608,500 | — | — |
| 2022-08-25 | $108.32 | $108.32 | 1,618,600 | — | — |
| 2022-08-24 | $105.90 | $105.90 | 2,038,500 | — | — |
| 2022-08-23 | $103.74 | $103.74 | 1,802,000 | — | — |
| 2022-08-22 | $103.74 | $103.74 | 2,753,300 | — | — |
| 2022-08-19 | $107.01 | $107.01 | 3,813,700 | — | — |
| 2022-08-18 | $114.45 | $114.45 | 2,510,100 | — | — |
| 2022-08-17 | $116.91 | $116.91 | 2,659,900 | — | — |
| 2022-08-16 | $120.86 | $120.86 | 3,352,400 | — | — |
| 2022-08-15 | $117.61 | $117.61 | 2,555,000 | — | — |
| 2022-08-12 | $119.91 | $119.91 | 2,971,300 | — | — |
| 2022-08-11 | $114.68 | $114.68 | 4,170,900 | — | — |
| 2022-08-10 | $116.90 | $116.90 | 3,927,200 | — | — |
| 2022-08-09 | $108.87 | $108.87 | 3,221,200 | — | — |
| 2022-08-08 | $111.98 | $111.98 | 3,228,200 | — | — |
| 2022-08-05 | $109.38 | $109.38 | 2,511,700 | — | — |
| 2022-08-04 | $109.33 | $109.33 | 2,606,700 | — | — |
| 2022-08-03 | $108.50 | $108.50 | 3,402,600 | — | — |
| 2022-08-02 | $104.44 | $104.44 | 2,837,000 | — | — |
| 2022-08-01 | $103.61 | $103.61 | 3,297,000 | — | — |
| 2022-07-29 | $103.72 | $103.72 | 4,485,500 | — | — |
| 2022-07-28 | $104.92 | $104.92 | 9,963,000 | — | — |
| 2022-07-27 | $95.50 | $95.50 | 7,676,000 | — | — |
| 2022-07-26 | $93.30 | $93.30 | 4,816,300 | — | — |
| 2022-07-25 | $96.47 | $96.47 | 4,609,000 | — | — |
| 2022-07-22 | $97.11 | $97.11 | 6,950,000 | — | — |
| 2022-07-21 | $96.87 | $96.87 | 4,720,400 | — | — |
| 2022-07-20 | $92.66 | $92.66 | 4,274,800 | — | — |
| 2022-07-19 | $87.44 | $87.44 | 2,414,800 | — | — |
| 2022-07-18 | $84.72 | $84.72 | 4,293,600 | — | — |
| 2022-07-15 | $82.50 | $82.50 | 4,152,500 | — | — |
| 2022-07-14 | $79.73 | $79.73 | 4,338,400 | — | — |
| 2022-07-13 | $83.21 | $83.21 | 4,756,200 | — | — |
| 2022-07-12 | $85.59 | $85.59 | 3,038,600 | — | — |
| 2022-07-11 | $86.07 | $86.07 | 2,603,300 | — | — |
| 2022-07-08 | $88.75 | $88.75 | 3,050,200 | — | — |
| 2022-07-07 | $89.65 | $89.65 | 4,031,700 | — | — |
| 2022-07-06 | $85.94 | $85.94 | 4,285,300 | — | — |
| 2022-07-05 | $88.24 | $88.24 | 6,082,300 | — | — |
| 2022-07-01 | $79.81 | $79.81 | 5,654,700 | — | — |
| 2022-06-30 | $73.21 | $73.21 | 3,714,000 | — | — |
| 2022-06-29 | $74.80 | $74.80 | 2,682,500 | — | — |
| 2022-06-28 | $74.04 | $74.04 | 3,936,200 | — | — |
| 2022-06-27 | $80.65 | $80.65 | 4,921,000 | — | — |
| 2022-06-24 | $83.62 | $83.62 | 3,222,700 | — | — |
| 2022-06-23 | $78.73 | $78.73 | 3,363,400 | — | — |
| 2022-06-22 | $74.09 | $74.09 | 2,789,200 | — | — |
| 2022-06-21 | $71.81 | $71.81 | 3,267,900 | — | — |
| 2022-06-17 | $72.11 | $72.11 | 7,379,200 | — | — |
| 2022-06-16 | $69.00 | $69.00 | 6,017,000 | — | — |
| 2022-06-15 | $76.05 | $76.05 | 3,881,000 | — | — |
| 2022-06-14 | $71.61 | $71.61 | 3,426,800 | — | — |
| 2022-06-13 | $71.37 | $71.37 | 4,630,500 | — | — |
| 2022-06-10 | $75.84 | $75.84 | 4,329,700 | — | — |
| 2022-06-09 | $83.07 | $83.07 | 2,586,400 | — | — |
| 2022-06-08 | $84.88 | $84.88 | 4,137,100 | — | — |
| 2022-06-07 | $81.48 | $81.48 | 3,789,400 | — | — |
| 2022-06-06 | $83.83 | $83.83 | 2,831,100 | — | — |
| 2022-06-03 | $80.98 | $80.98 | 3,927,100 | — | — |
| 2022-06-02 | $87.29 | $87.29 | 3,779,600 | — | — |
| 2022-06-01 | $80.94 | $80.94 | 4,080,000 | — | — |
| 2022-05-31 | $81.12 | $81.12 | 6,307,300 | — | — |
| 2022-05-27 | $82.15 | $82.15 | 3,295,200 | — | — |
| 2022-05-26 | $78.25 | $78.25 | 4,772,800 | — | — |
| 2022-05-25 | $71.59 | $71.59 | 5,597,300 | — | — |
| 2022-05-24 | $70.21 | $70.21 | 5,986,800 | — | — |
| 2022-05-23 | $76.07 | $76.07 | 4,663,200 | — | — |
| 2022-05-20 | $78.34 | $78.34 | 4,880,500 | — | — |
| 2022-05-19 | $79.24 | $79.24 | 7,341,900 | — | — |
| 2022-05-18 | $78.84 | $78.84 | 6,025,900 | — | — |
| 2022-05-17 | $88.06 | $88.06 | 4,480,000 | — | — |
| 2022-05-16 | $86.62 | $86.62 | 4,384,500 | — | — |
| 2022-05-13 | $92.08 | $92.08 | 5,783,200 | — | — |
| 2022-05-12 | $87.86 | $87.86 | 10,579,200 | — | — |
| 2022-05-11 | $77.81 | $77.81 | 8,269,400 | — | — |
| 2022-05-10 | $84.06 | $84.06 | 6,098,500 | — | — |
| 2022-05-09 | $86.40 | $86.40 | 8,281,500 | — | — |
| 2022-05-06 | $86.38 | $86.38 | 9,282,100 | — | — |
| 2022-05-05 | $90.93 | $90.93 | 15,386,200 | — | — |
| 2022-05-04 | $109.33 | $109.33 | 8,693,700 | — | — |
| 2022-05-03 | $100.53 | $100.53 | 5,615,400 | — | — |
| 2022-05-02 | $97.07 | $97.07 | 5,640,000 | — | — |
| 2022-04-29 | $93.19 | $93.19 | 7,090,300 | — | — |
| 2022-04-28 | $101.88 | $101.88 | 5,491,400 | — | — |
| 2022-04-27 | $97.55 | $97.55 | 4,283,800 | — | — |
| 2022-04-26 | $100.11 | $100.11 | 4,297,500 | — | — |
| 2022-04-25 | $102.06 | $102.06 | 3,976,400 | — | — |
| 2022-04-22 | $98.41 | $98.41 | 3,623,000 | — | — |
| 2022-04-21 | $101.79 | $101.79 | 4,071,800 | — | — |
| 2022-04-20 | $107.41 | $107.41 | 4,829,100 | — | — |
| 2022-04-19 | $115.29 | $115.29 | 4,065,100 | — | — |
| 2022-04-18 | $110.47 | $110.47 | 4,528,200 | — | — |
| 2022-04-14 | $115.79 | $115.79 | 3,780,200 | — | — |
| 2022-04-13 | $117.47 | $117.47 | 2,446,400 | — | — |
| 2022-04-12 | $112.95 | $112.95 | 3,013,800 | — | — |
| 2022-04-11 | $117.22 | $117.22 | 2,933,300 | — | — |
| 2022-04-08 | $116.58 | $116.58 | 3,666,800 | — | — |
| 2022-04-07 | $120.95 | $120.95 | 4,815,600 | — | — |
| 2022-04-06 | $125.47 | $125.47 | 3,524,700 | — | — |
| 2022-04-05 | $130.21 | $130.21 | 3,280,000 | — | — |
| 2022-04-04 | $136.17 | $136.17 | 3,780,000 | — | — |
| 2022-04-01 | $127.05 | $127.05 | 2,961,500 | — | — |
| 2022-03-31 | $124.28 | $124.28 | 3,805,900 | — | — |
| 2022-03-30 | $134.56 | $134.56 | 3,160,700 | — | — |
| 2022-03-29 | $142.92 | $142.92 | 3,084,700 | — | — |
| 2022-03-28 | $138.54 | $138.54 | 2,443,900 | — | — |
| 2022-03-25 | $132.32 | $132.32 | 3,402,600 | — | — |
| 2022-03-24 | $140.96 | $140.96 | 2,044,900 | — | — |
| 2022-03-23 | $142.47 | $142.47 | 2,502,900 | — | — |
| 2022-03-22 | $148.25 | $148.25 | 2,994,400 | — | — |
| 2022-03-21 | $142.27 | $142.27 | 2,894,400 | — | — |
| 2022-03-18 | $148.00 | $148.00 | 5,183,200 | — | — |
| 2022-03-17 | $141.68 | $141.68 | 2,586,200 | — | — |
| 2022-03-16 | $133.81 | $133.81 | 3,232,200 | — | — |
| 2022-03-15 | $124.98 | $124.98 | 3,233,300 | — | — |
| 2022-03-14 | $118.32 | $118.32 | 3,914,200 | — | — |
| 2022-03-11 | $121.23 | $121.23 | 5,990,300 | — | — |
| 2022-03-10 | $136.98 | $136.98 | 2,599,900 | — | — |
| 2022-03-09 | $144.72 | $144.72 | 3,230,500 | — | — |
| 2022-03-08 | $138.43 | $138.43 | 3,539,500 | — | — |
| 2022-03-07 | $137.49 | $137.49 | 4,217,700 | — | — |
| 2022-03-04 | $151.57 | $151.57 | 3,342,900 | — | — |
| 2022-03-03 | $159.78 | $159.78 | 3,749,000 | — | — |
| 2022-03-02 | $162.03 | $162.03 | 3,674,700 | — | — |
| 2022-03-01 | $157.53 | $157.53 | 5,566,600 | — | — |
| 2022-02-28 | $154.89 | $154.89 | 6,287,300 | — | — |
| 2022-02-25 | $148.94 | $148.94 | 19,472,400 | — | — |
| 2022-02-24 | $128.16 | $128.16 | 9,304,300 | — | — |
| 2022-02-23 | $116.51 | $116.51 | 5,354,800 | — | — |
| 2022-02-22 | $121.34 | $121.34 | 4,083,200 | — | — |
| 2022-02-18 | $127.30 | $127.30 | 3,117,000 | — | — |
| 2022-02-17 | $132.17 | $132.17 | 2,542,000 | — | — |
| 2022-02-16 | $140.41 | $140.41 | 3,141,600 | — | — |
| 2022-02-15 | $148.24 | $148.24 | 2,023,100 | — | — |
| 2022-02-14 | $142.65 | $142.65 | 1,988,400 | — | — |
| 2022-02-11 | $141.77 | $141.77 | 2,131,400 | — | — |
| 2022-02-10 | $143.03 | $143.03 | 2,052,800 | — | — |
| 2022-02-09 | $146.61 | $146.61 | 2,373,000 | — | — |
| 2022-02-08 | $141.23 | $141.23 | 3,001,200 | — | — |
| 2022-02-07 | $135.66 | $135.66 | 3,146,000 | — | — |
| 2022-02-04 | $133.67 | $133.67 | 4,903,700 | — | — |
| 2022-02-03 | $126.96 | $126.96 | 7,790,800 | — | — |
| 2022-02-02 | $138.04 | $138.04 | 6,245,600 | — | — |
| 2022-02-01 | $152.16 | $152.16 | 3,371,600 | — | — |
| 2022-01-31 | $157.08 | $157.08 | 3,465,200 | — | — |
| 2022-01-28 | $145.95 | $145.95 | 3,137,200 | — | — |
| 2022-01-27 | $139.54 | $139.54 | 2,501,800 | — | — |
| 2022-01-26 | $141.30 | $141.30 | 3,621,000 | — | — |
| 2022-01-25 | $145.13 | $145.13 | 3,499,400 | — | — |
| 2022-01-24 | $154.06 | $154.06 | 7,384,700 | — | — |
| 2022-01-21 | $148.85 | $148.85 | 4,310,200 | — | — |
| 2022-01-20 | $159.29 | $159.29 | 3,123,500 | — | — |
| 2022-01-19 | $163.14 | $163.14 | 2,908,000 | — | — |
| 2022-01-18 | $163.49 | $163.49 | 3,290,600 | — | — |
| 2022-01-14 | $163.70 | $163.70 | 3,160,700 | — | — |
| 2022-01-13 | $166.80 | $166.80 | 2,660,500 | — | — |
| 2022-01-12 | $178.06 | $178.06 | 2,141,200 | — | — |
| 2022-01-11 | $182.81 | $182.81 | 1,935,500 | — | — |
| 2022-01-10 | $183.71 | $183.71 | 3,623,700 | — | — |
| 2022-01-07 | $185.15 | $185.15 | 2,846,800 | — | — |
| 2022-01-06 | $196.95 | $196.95 | 4,720,600 | — | — |
| 2022-01-05 | $188.35 | $188.35 | 3,550,600 | — | — |
| 2022-01-04 | $200.99 | $200.99 | 3,700,100 | — | — |
| 2022-01-03 | $209.93 | $209.93 | 2,600,700 | — | — |