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
- 2000-03-27 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 | $74.61 | $74.61 | 2,378,700 | — | — |
| 2022-12-29 | $75.21 | $75.21 | 3,683,100 | — | — |
| 2022-12-28 | $73.11 | $73.11 | 1,793,700 | — | — |
| 2022-12-27 | $73.59 | $73.59 | 2,050,900 | — | — |
| 2022-12-23 | $74.19 | $74.19 | 2,304,600 | — | — |
| 2022-12-22 | $74.45 | $74.45 | 4,005,300 | — | — |
| 2022-12-21 | $74.76 | $74.76 | 3,616,400 | — | — |
| 2022-12-20 | $73.42 | $73.42 | 4,066,200 | — | — |
| 2022-12-19 | $73.43 | $73.43 | 3,757,700 | — | — |
| 2022-12-16 | $73.01 | $73.01 | 9,059,600 | — | — |
| 2022-12-15 | $73.55 | $73.55 | 5,150,700 | — | — |
| 2022-12-14 | $75.82 | $75.82 | 5,055,800 | — | — |
| 2022-12-13 | $75.96 | $75.96 | 4,041,900 | — | — |
| 2022-12-12 | $75.32 | $75.32 | 4,783,400 | — | — |
| 2022-12-09 | $74.01 | $74.01 | 6,135,100 | — | — |
| 2022-12-08 | $72.48 | $72.48 | 7,249,800 | — | — |
| 2022-12-07 | $72.58 | $72.58 | 7,678,800 | — | — |
| 2022-12-06 | $72.27 | $72.27 | 7,374,400 | — | — |
| 2022-12-05 | $73.85 | $73.85 | 11,782,400 | — | — |
| 2022-12-02 | $76.55 | $76.55 | 3,156,800 | — | — |
| 2022-12-01 | $77.56 | $77.56 | 4,397,900 | — | — |
| 2022-11-30 | $77.25 | $77.25 | 7,007,400 | — | — |
| 2022-11-29 | $74.85 | $74.85 | 6,380,200 | — | — |
| 2022-11-28 | $75.78 | $75.78 | 3,643,300 | — | — |
| 2022-11-25 | $76.36 | $76.36 | 1,566,800 | — | — |
| 2022-11-23 | $75.91 | $75.91 | 3,466,300 | — | — |
| 2022-11-22 | $74.31 | $74.31 | 3,982,000 | — | — |
| 2022-11-21 | $74.10 | $74.10 | 6,162,800 | — | — |
| 2022-11-18 | $75.04 | $75.04 | 3,519,700 | — | — |
| 2022-11-17 | $73.72 | $73.72 | 3,413,000 | — | — |
| 2022-11-16 | $75.03 | $75.03 | 5,152,000 | — | — |
| 2022-11-15 | $75.96 | $75.96 | 7,599,600 | — | — |
| 2022-11-14 | $73.51 | $73.51 | 4,636,500 | — | — |
| 2022-11-11 | $74.65 | $74.65 | 4,984,500 | — | — |
| 2022-11-10 | $72.55 | $72.55 | 4,030,700 | — | — |
| 2022-11-09 | $69.99 | $69.99 | 10,835,800 | — | — |
| 2022-11-08 | $69.69 | $69.69 | 12,586,400 | — | — |
| 2022-11-07 | $68.77 | $68.77 | 5,785,200 | — | — |
| 2022-11-04 | $68.54 | $68.54 | 6,172,600 | — | — |
| 2022-11-03 | $68.66 | $68.66 | 12,897,400 | — | — |
| 2022-11-02 | $70.31 | $70.31 | 11,860,500 | — | — |
| 2022-11-01 | $72.59 | $72.59 | 7,691,200 | — | — |
| 2022-10-31 | $72.43 | $72.43 | 8,015,400 | — | — |
| 2022-10-28 | $70.87 | $70.87 | 18,719,700 | — | — |
| 2022-10-27 | $86.30 | $86.30 | 4,338,700 | — | — |
| 2022-10-26 | $86.76 | $86.76 | 4,502,500 | — | — |
| 2022-10-25 | $85.70 | $85.70 | 6,208,000 | — | — |
| 2022-10-24 | $84.91 | $84.91 | 3,569,600 | — | — |
| 2022-10-21 | $84.81 | $84.81 | 4,236,900 | — | — |
| 2022-10-20 | $83.68 | $83.68 | 3,838,700 | — | — |
| 2022-10-19 | $85.95 | $85.95 | 2,000,800 | — | — |
| 2022-10-18 | $86.26 | $86.26 | 2,977,200 | — | — |
| 2022-10-17 | $85.49 | $85.49 | 3,224,800 | — | — |
| 2022-10-14 | $82.42 | $82.42 | 2,354,600 | — | — |
| 2022-10-13 | $84.22 | $84.22 | 2,564,700 | — | — |
| 2022-10-12 | $82.65 | $82.65 | 2,487,700 | — | — |
| 2022-10-11 | $82.15 | $82.15 | 2,318,000 | — | — |
| 2022-10-10 | $82.75 | $82.75 | 1,666,800 | — | — |
| 2022-10-07 | $84.23 | $84.23 | 2,294,200 | — | — |
| 2022-10-06 | $86.48 | $86.48 | 2,170,200 | — | — |
| 2022-10-05 | $87.44 | $87.44 | 2,971,500 | — | — |
| 2022-10-04 | $87.18 | $87.18 | 2,391,000 | — | — |
| 2022-10-03 | $85.46 | $85.46 | 2,178,100 | — | — |
| 2022-09-30 | $82.63 | $82.63 | 2,726,000 | — | — |
| 2022-09-29 | $83.83 | $83.83 | 2,659,600 | — | — |
| 2022-09-28 | $84.24 | $84.24 | 2,874,100 | — | — |
| 2022-09-27 | $82.37 | $82.37 | 3,106,300 | — | — |
| 2022-09-26 | $83.59 | $83.59 | 2,030,200 | — | — |
| 2022-09-23 | $84.74 | $84.74 | 3,318,600 | — | — |
| 2022-09-22 | $84.17 | $84.17 | 2,751,200 | — | — |
| 2022-09-21 | $85.22 | $85.22 | 2,167,400 | — | — |
| 2022-09-20 | $87.19 | $87.19 | 3,732,000 | — | — |
| 2022-09-19 | $88.83 | $88.83 | 4,470,300 | — | — |
| 2022-09-16 | $93.35 | $93.35 | 3,344,300 | — | — |
| 2022-09-15 | $94.88 | $94.88 | 2,570,300 | — | — |
| 2022-09-14 | $94.12 | $94.12 | 1,627,400 | — | — |
| 2022-09-13 | $94.28 | $94.28 | 2,177,900 | — | — |
| 2022-09-12 | $97.36 | $97.36 | 2,723,100 | — | — |
| 2022-09-09 | $97.25 | $97.25 | 2,867,300 | — | — |
| 2022-09-08 | $95.52 | $95.52 | 4,008,200 | — | — |
| 2022-09-07 | $91.98 | $91.98 | 3,119,200 | — | — |
| 2022-09-06 | $89.06 | $89.06 | 2,172,700 | — | — |
| 2022-09-02 | $88.69 | $88.69 | 1,920,400 | — | — |
| 2022-09-01 | $90.12 | $90.12 | 4,041,300 | — | — |
| 2022-08-31 | $90.10 | $90.10 | 2,786,700 | — | — |
| 2022-08-30 | $90.43 | $90.43 | 2,900,600 | — | — |
| 2022-08-29 | $90.36 | $90.36 | 2,607,300 | — | — |
| 2022-08-26 | $91.24 | $91.24 | 2,210,300 | — | — |
| 2022-08-25 | $96.65 | $96.65 | 1,753,200 | — | — |
| 2022-08-24 | $94.96 | $94.96 | 2,546,500 | — | — |
| 2022-08-23 | $94.15 | $94.15 | 2,289,500 | — | — |
| 2022-08-22 | $95.87 | $95.87 | 2,073,200 | — | — |
| 2022-08-19 | $98.55 | $98.55 | 2,610,600 | — | — |
| 2022-08-18 | $99.51 | $99.51 | 2,320,700 | — | — |
| 2022-08-17 | $100.53 | $100.53 | 2,787,800 | — | — |
| 2022-08-16 | $102.28 | $102.28 | 2,969,700 | — | — |
| 2022-08-15 | $104.74 | $104.74 | 2,183,600 | — | — |
| 2022-08-12 | $104.80 | $104.80 | 1,609,600 | — | — |
| 2022-08-11 | $103.92 | $103.92 | 1,800,100 | — | — |
| 2022-08-10 | $103.86 | $103.86 | 1,979,700 | — | — |
| 2022-08-09 | $101.44 | $101.44 | 2,802,900 | — | — |
| 2022-08-08 | $105.46 | $105.46 | 1,914,400 | — | — |
| 2022-08-05 | $106.12 | $106.12 | 2,033,400 | — | — |
| 2022-08-04 | $104.85 | $104.85 | 1,849,300 | — | — |
| 2022-08-03 | $103.45 | $103.45 | 1,896,200 | — | — |
| 2022-08-02 | $102.22 | $102.22 | 2,410,200 | — | — |
| 2022-08-01 | $99.45 | $99.45 | 2,992,000 | — | — |
| 2022-07-29 | $100.54 | $100.54 | 7,246,600 | — | — |
| 2022-07-28 | $107.29 | $107.29 | 3,032,100 | — | — |
| 2022-07-27 | $105.61 | $105.61 | 2,557,300 | — | — |
| 2022-07-26 | $102.13 | $102.13 | 1,981,400 | — | — |
| 2022-07-25 | $102.09 | $102.09 | 2,182,800 | — | — |
| 2022-07-22 | $102.58 | $102.58 | 2,535,000 | — | — |
| 2022-07-21 | $103.77 | $103.77 | 2,569,400 | — | — |
| 2022-07-20 | $101.53 | $101.53 | 2,328,800 | — | — |
| 2022-07-19 | $101.24 | $101.24 | 2,364,000 | — | — |
| 2022-07-18 | $97.45 | $97.45 | 1,658,100 | — | — |
| 2022-07-15 | $99.43 | $99.43 | 1,943,800 | — | — |
| 2022-07-14 | $96.91 | $96.91 | 2,096,800 | — | — |
| 2022-07-13 | $95.93 | $95.93 | 1,765,200 | — | — |
| 2022-07-12 | $96.34 | $96.34 | 2,616,200 | — | — |
| 2022-07-11 | $96.88 | $96.88 | 1,973,100 | — | — |
| 2022-07-08 | $98.39 | $98.39 | 1,562,800 | — | — |
| 2022-07-07 | $98.43 | $98.43 | 1,906,800 | — | — |
| 2022-07-06 | $97.98 | $97.98 | 2,083,900 | — | — |
| 2022-07-05 | $97.97 | $97.97 | 2,097,400 | — | — |
| 2022-07-01 | $97.39 | $97.39 | 2,081,200 | — | — |
| 2022-06-30 | $95.09 | $95.09 | 2,448,300 | — | — |
| 2022-06-29 | $96.03 | $96.03 | 1,826,200 | — | — |
| 2022-06-28 | $94.73 | $94.73 | 3,701,800 | — | — |
| 2022-06-27 | $96.81 | $96.81 | 3,995,400 | — | — |
| 2022-06-24 | $96.98 | $96.98 | 3,824,800 | — | — |
| 2022-06-23 | $93.62 | $93.62 | 2,391,300 | — | — |
| 2022-06-22 | $90.79 | $90.79 | 2,504,600 | — | — |
| 2022-06-21 | $89.34 | $89.34 | 2,179,800 | — | — |
| 2022-06-17 | $87.79 | $87.79 | 3,397,500 | — | — |
| 2022-06-16 | $87.73 | $87.73 | 3,132,700 | — | — |
| 2022-06-15 | $88.78 | $88.78 | 3,292,900 | — | — |
| 2022-06-14 | $86.50 | $86.50 | 2,965,400 | — | — |
| 2022-06-13 | $88.55 | $88.55 | 2,873,000 | — | — |
| 2022-06-10 | $93.00 | $93.00 | 2,379,200 | — | — |
| 2022-06-09 | $93.64 | $93.64 | 2,687,400 | — | — |
| 2022-06-08 | $96.29 | $96.29 | 1,996,700 | — | — |
| 2022-06-07 | $97.25 | $97.25 | 1,485,500 | — | — |
| 2022-06-06 | $96.41 | $96.41 | 2,986,100 | — | — |
| 2022-06-03 | $96.73 | $96.73 | 2,462,700 | — | — |
| 2022-06-02 | $101.21 | $101.21 | 1,601,500 | — | — |
| 2022-06-01 | $97.34 | $97.34 | 2,026,600 | — | — |
| 2022-05-31 | $100.85 | $100.85 | 5,809,600 | — | — |
| 2022-05-27 | $101.12 | $101.12 | 2,445,400 | — | — |
| 2022-05-26 | $98.57 | $98.57 | 2,995,000 | — | — |
| 2022-05-25 | $96.85 | $96.85 | 3,832,900 | — | — |
| 2022-05-24 | $94.54 | $94.54 | 3,043,400 | — | — |
| 2022-05-23 | $96.13 | $96.13 | 2,620,000 | — | — |
| 2022-05-20 | $94.32 | $94.32 | 2,956,700 | — | — |
| 2022-05-19 | $94.37 | $94.37 | 2,407,000 | — | — |
| 2022-05-18 | $93.41 | $93.41 | 2,155,600 | — | — |
| 2022-05-17 | $97.39 | $97.39 | 2,269,600 | — | — |
| 2022-05-16 | $95.93 | $95.93 | 2,385,200 | — | — |
| 2022-05-13 | $97.55 | $97.55 | 2,569,600 | — | — |
| 2022-05-12 | $93.44 | $93.44 | 3,753,900 | — | — |
| 2022-05-11 | $93.27 | $93.27 | 3,435,100 | — | — |
| 2022-05-10 | $94.83 | $94.83 | 3,035,800 | — | — |
| 2022-05-09 | $94.69 | $94.69 | 4,042,700 | — | — |
| 2022-05-06 | $100.52 | $100.52 | 4,024,100 | — | — |
| 2022-05-05 | $103.36 | $103.36 | 2,718,000 | — | — |
| 2022-05-04 | $108.65 | $108.65 | 3,081,200 | — | — |
| 2022-05-03 | $105.93 | $105.93 | 3,027,400 | — | — |
| 2022-05-02 | $104.83 | $104.83 | 3,635,000 | — | — |
| 2022-04-29 | $105.78 | $105.78 | 3,274,700 | — | — |
| 2022-04-28 | $109.77 | $109.77 | 3,281,500 | — | — |
| 2022-04-27 | $109.80 | $109.80 | 6,463,100 | — | — |
| 2022-04-26 | $116.27 | $116.27 | 3,479,200 | — | — |
| 2022-04-25 | $119.80 | $119.80 | 2,830,300 | — | — |
| 2022-04-22 | $118.38 | $118.38 | 3,237,100 | — | — |
| 2022-04-21 | $125.61 | $125.61 | 3,814,300 | — | — |
| 2022-04-20 | $128.27 | $128.27 | 3,256,700 | — | — |
| 2022-04-19 | $124.52 | $124.52 | 3,020,600 | — | — |
| 2022-04-18 | $119.28 | $119.28 | 1,541,100 | — | — |
| 2022-04-14 | $120.02 | $120.02 | 2,361,300 | — | — |
| 2022-04-13 | $121.91 | $121.91 | 1,674,100 | — | — |
| 2022-04-12 | $120.84 | $120.84 | 1,970,300 | — | — |
| 2022-04-11 | $121.50 | $121.50 | 2,501,100 | — | — |
| 2022-04-08 | $123.92 | $123.92 | 2,829,400 | — | — |
| 2022-04-07 | $123.74 | $123.74 | 2,981,200 | — | — |
| 2022-04-06 | $120.36 | $120.36 | 2,049,200 | — | — |
| 2022-04-05 | $120.22 | $120.22 | 2,225,900 | — | — |
| 2022-04-04 | $120.28 | $120.28 | 2,310,300 | — | — |
| 2022-04-01 | $123.07 | $123.07 | 4,770,500 | — | — |
| 2022-03-31 | $117.72 | $117.72 | 3,721,700 | — | — |
| 2022-03-30 | $117.09 | $117.09 | 2,099,100 | — | — |
| 2022-03-29 | $116.75 | $116.75 | 2,249,300 | — | — |
| 2022-03-28 | $114.13 | $114.13 | 1,926,700 | — | — |
| 2022-03-25 | $112.37 | $112.37 | 1,689,900 | — | — |
| 2022-03-24 | $109.46 | $109.46 | 1,833,000 | — | — |
| 2022-03-23 | $107.20 | $107.20 | 2,827,300 | — | — |
| 2022-03-22 | $112.95 | $112.95 | 3,011,300 | — | — |
| 2022-03-21 | $111.55 | $111.55 | 1,683,200 | — | — |
| 2022-03-18 | $112.77 | $112.77 | 3,975,600 | — | — |
| 2022-03-17 | $112.54 | $112.54 | 1,952,000 | — | — |
| 2022-03-16 | $109.79 | $109.79 | 2,144,500 | — | — |
| 2022-03-15 | $106.15 | $106.15 | 2,251,100 | — | — |
| 2022-03-14 | $102.25 | $102.25 | 2,391,300 | — | — |
| 2022-03-11 | $103.45 | $103.45 | 2,030,400 | — | — |
| 2022-03-10 | $105.70 | $105.70 | 2,091,400 | — | — |
| 2022-03-09 | $105.91 | $105.91 | 3,320,800 | — | — |
| 2022-03-08 | $102.00 | $102.00 | 3,553,200 | — | — |
| 2022-03-07 | $108.35 | $108.35 | 1,887,500 | — | — |
| 2022-03-04 | $110.64 | $110.64 | 2,280,400 | — | — |
| 2022-03-03 | $111.98 | $111.98 | 2,405,400 | — | — |
| 2022-03-02 | $111.38 | $111.38 | 2,486,500 | — | — |
| 2022-03-01 | $111.61 | $111.61 | 2,001,300 | — | — |
| 2022-02-28 | $112.37 | $112.37 | 3,072,400 | — | — |
| 2022-02-25 | $113.03 | $113.03 | 2,157,300 | — | — |
| 2022-02-24 | $109.64 | $109.64 | 3,112,000 | — | — |
| 2022-02-23 | $105.33 | $105.33 | 2,235,000 | — | — |
| 2022-02-22 | $105.94 | $105.94 | 2,074,600 | — | — |
| 2022-02-18 | $105.62 | $105.62 | 2,525,600 | — | — |
| 2022-02-17 | $106.88 | $106.88 | 2,269,000 | — | — |
| 2022-02-16 | $110.66 | $110.66 | 2,823,700 | — | — |
| 2022-02-15 | $110.93 | $110.93 | 3,034,700 | — | — |
| 2022-02-14 | $107.73 | $107.73 | 2,405,100 | — | — |
| 2022-02-11 | $109.00 | $109.00 | 2,797,300 | — | — |
| 2022-02-10 | $110.64 | $110.64 | 2,338,200 | — | — |
| 2022-02-09 | $112.59 | $112.59 | 3,025,500 | — | — |
| 2022-02-08 | $111.42 | $111.42 | 3,798,300 | — | — |
| 2022-02-07 | $111.13 | $111.13 | 1,833,500 | — | — |
| 2022-02-04 | $112.18 | $112.18 | 2,303,700 | — | — |
| 2022-02-03 | $111.59 | $111.59 | 2,655,300 | — | — |
| 2022-02-02 | $112.84 | $112.84 | 3,385,300 | — | — |
| 2022-02-01 | $108.37 | $108.37 | 3,731,900 | — | — |
| 2022-01-31 | $109.20 | $109.20 | 3,398,300 | — | — |
| 2022-01-28 | $104.87 | $104.87 | 3,828,600 | — | — |
| 2022-01-27 | $101.96 | $101.96 | 6,876,000 | — | — |
| 2022-01-26 | $108.63 | $108.63 | 3,144,300 | — | — |
| 2022-01-25 | $109.49 | $109.49 | 3,211,900 | — | — |
| 2022-01-24 | $110.60 | $110.60 | 4,692,000 | — | — |
| 2022-01-21 | $112.65 | $112.65 | 3,144,900 | — | — |
| 2022-01-20 | $115.56 | $115.56 | 1,825,500 | — | — |
| 2022-01-19 | $116.16 | $116.16 | 2,245,300 | — | — |
| 2022-01-18 | $115.83 | $115.83 | 2,601,200 | — | — |
| 2022-01-14 | $118.26 | $118.26 | 2,112,800 | — | — |
| 2022-01-13 | $120.46 | $120.46 | 1,696,000 | — | — |
| 2022-01-12 | $122.26 | $122.26 | 2,006,900 | — | — |
| 2022-01-11 | $121.94 | $121.94 | 2,389,400 | — | — |
| 2022-01-10 | $120.12 | $120.12 | 2,652,600 | — | — |
| 2022-01-07 | $122.30 | $122.30 | 2,172,000 | — | — |
| 2022-01-06 | $123.23 | $123.23 | 2,602,100 | — | — |
| 2022-01-05 | $123.92 | $123.92 | 2,201,700 | — | — |
| 2022-01-04 | $127.89 | $127.89 | 2,020,300 | — | — |
| 2022-01-03 | $128.34 | $128.34 | 1,765,700 | — | — |