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
- 2021-02-10 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 | $94.37 | $106.92 | 735,900 | — | — |
| 2022-12-29 | $94.58 | $107.16 | 655,100 | — | — |
| 2022-12-28 | $93.63 | $106.08 | 930,800 | — | — |
| 2022-12-27 | $98.71 | $111.84 | 1,054,100 | — | — |
| 2022-12-23 | $97.37 | $110.32 | 1,146,600 | — | — |
| 2022-12-22 | $93.88 | $106.37 | 1,343,500 | — | — |
| 2022-12-21 | $98.50 | $111.60 | 1,040,700 | — | — |
| 2022-12-20 | $95.68 | $108.41 | 1,094,300 | — | — |
| 2022-12-19 | $95.94 | $108.70 | 1,257,600 | — | — |
| 2022-12-16 | $97.65 | $110.64 | 4,033,300 | — | — |
| 2022-12-15 | $98.92 | $112.08 | 1,325,700 | — | — |
| 2022-12-14 | $99.16 | $112.35 | 2,055,000 | — | — |
| 2022-12-13 | $99.95 | $113.24 | 2,584,800 | — | — |
| 2022-12-12 | $98.97 | $112.13 | 2,156,000 | — | — |
| 2022-12-09 | $94.72 | $107.32 | 1,749,900 | — | — |
| 2022-12-08 | $94.11 | $106.63 | 1,114,600 | — | — |
| 2022-12-07 | $95.87 | $108.62 | 2,086,100 | — | — |
| 2022-12-06 | $93.72 | $106.18 | 2,041,600 | — | — |
| 2022-12-05 | $95.82 | $108.56 | 2,172,100 | — | — |
| 2022-12-02 | $101.75 | $115.28 | 1,801,500 | — | — |
| 2022-12-01 | $102.18 | $115.77 | 1,722,100 | — | — |
| 2022-11-30 | $103.50 | $117.27 | 9,147,000 | — | — |
| 2022-11-29 | $99.30 | $112.51 | 1,969,100 | — | — |
| 2022-11-28 | $98.24 | $111.31 | 1,952,100 | — | — |
| 2022-11-25 | $102.94 | $116.63 | 704,200 | — | — |
| 2022-11-23 | $103.46 | $117.22 | 1,130,100 | — | — |
| 2022-11-22 | $102.18 | $115.77 | 1,286,700 | — | — |
| 2022-11-21 | $98.08 | $111.12 | 1,509,000 | — | — |
| 2022-11-18 | $98.86 | $112.01 | 1,306,200 | — | — |
| 2022-11-17 | $99.88 | $113.16 | 1,039,500 | — | — |
| 2022-11-16 | $99.57 | $112.81 | 1,264,100 | — | — |
| 2022-11-15 | $102.28 | $115.88 | 1,528,800 | — | — |
| 2022-11-14 | $99.19 | $112.38 | 2,050,300 | — | — |
| 2022-11-11 | $102.43 | $112.47 | 2,321,400 | — | — |
| 2022-11-10 | $101.81 | $111.79 | 1,423,600 | — | — |
| 2022-11-09 | $98.71 | $108.39 | 1,617,200 | — | — |
| 2022-11-08 | $104.75 | $115.02 | 1,882,600 | — | — |
| 2022-11-07 | $104.23 | $114.45 | 2,247,400 | — | — |
| 2022-11-04 | $100.87 | $110.76 | 1,616,300 | — | — |
| 2022-11-03 | $99.12 | $108.84 | 2,672,400 | — | — |
| 2022-11-02 | $103.77 | $113.94 | 3,606,000 | — | — |
| 2022-11-01 | $102.67 | $112.74 | 2,091,800 | — | — |
| 2022-10-31 | $102.27 | $112.30 | 2,073,800 | — | — |
| 2022-10-28 | $97.86 | $107.45 | 1,091,800 | — | — |
| 2022-10-27 | $98.03 | $107.64 | 1,528,500 | — | — |
| 2022-10-26 | $98.80 | $108.49 | 2,198,700 | — | — |
| 2022-10-25 | $98.89 | $108.59 | 1,809,800 | — | — |
| 2022-10-24 | $96.71 | $106.19 | 1,645,000 | — | — |
| 2022-10-21 | $97.02 | $106.53 | 1,825,800 | — | — |
| 2022-10-20 | $98.84 | $108.53 | 1,126,600 | — | — |
| 2022-10-19 | $99.53 | $109.29 | 1,274,800 | — | — |
| 2022-10-18 | $98.49 | $108.15 | 1,912,800 | — | — |
| 2022-10-17 | $97.20 | $106.73 | 1,658,800 | — | — |
| 2022-10-14 | $95.32 | $104.67 | 1,806,700 | — | — |
| 2022-10-13 | $101.96 | $111.96 | 1,557,100 | — | — |
| 2022-10-12 | $99.51 | $109.27 | 1,992,800 | — | — |
| 2022-10-11 | $96.60 | $106.07 | 1,612,100 | — | — |
| 2022-10-10 | $97.63 | $107.20 | 1,719,700 | — | — |
| 2022-10-07 | $100.46 | $110.31 | 2,765,200 | — | — |
| 2022-10-06 | $101.65 | $111.62 | 2,414,400 | — | — |
| 2022-10-05 | $102.44 | $112.48 | 2,111,700 | — | — |
| 2022-10-04 | $102.24 | $112.26 | 2,946,900 | — | — |
| 2022-10-03 | $98.93 | $108.63 | 2,433,700 | — | — |
| 2022-09-30 | $94.21 | $103.45 | 1,801,500 | — | — |
| 2022-09-29 | $93.84 | $103.04 | 2,115,900 | — | — |
| 2022-09-28 | $95.49 | $104.85 | 1,686,100 | — | — |
| 2022-09-27 | $91.89 | $100.90 | 2,026,500 | — | — |
| 2022-09-26 | $91.09 | $100.02 | 2,418,400 | — | — |
| 2022-09-23 | $92.93 | $102.04 | 3,189,500 | — | — |
| 2022-09-22 | $98.53 | $108.19 | 1,794,400 | — | — |
| 2022-09-21 | $102.08 | $112.09 | 1,450,800 | — | — |
| 2022-09-20 | $102.61 | $112.67 | 1,898,200 | — | — |
| 2022-09-19 | $102.26 | $112.29 | 1,643,100 | — | — |
| 2022-09-16 | $100.58 | $110.44 | 4,652,900 | — | — |
| 2022-09-15 | $103.59 | $113.75 | 1,817,800 | — | — |
| 2022-09-14 | $104.56 | $114.81 | 2,238,400 | — | — |
| 2022-09-13 | $101.43 | $111.37 | 1,661,700 | — | — |
| 2022-09-12 | $103.83 | $114.01 | 1,403,300 | — | — |
| 2022-09-09 | $102.78 | $112.86 | 1,713,100 | — | — |
| 2022-09-08 | $100.40 | $110.24 | 1,438,500 | — | — |
| 2022-09-07 | $97.74 | $107.32 | 1,719,600 | — | — |
| 2022-09-06 | $96.53 | $105.99 | 2,050,600 | — | — |
| 2022-09-02 | $99.74 | $109.52 | 1,400,100 | — | — |
| 2022-09-01 | $98.02 | $107.63 | 1,506,200 | — | — |
| 2022-08-31 | $100.49 | $110.34 | 2,416,100 | — | — |
| 2022-08-30 | $97.89 | $107.49 | 2,429,100 | — | — |
| 2022-08-29 | $103.77 | $113.94 | 1,275,900 | — | — |
| 2022-08-26 | $103.66 | $113.82 | 1,394,700 | — | — |
| 2022-08-25 | $103.80 | $113.98 | 1,535,600 | — | — |
| 2022-08-24 | $103.75 | $113.92 | 2,181,800 | — | — |
| 2022-08-23 | $100.37 | $110.21 | 2,999,300 | — | — |
| 2022-08-22 | $100.16 | $109.98 | 2,639,300 | — | — |
| 2022-08-19 | $96.33 | $105.77 | 3,748,000 | — | — |
| 2022-08-18 | $102.25 | $112.27 | 2,559,600 | — | — |
| 2022-08-17 | $98.33 | $107.97 | 2,159,200 | — | — |
| 2022-08-16 | $97.00 | $106.51 | 3,394,600 | — | — |
| 2022-08-15 | $95.90 | $102.75 | 1,990,500 | — | — |
| 2022-08-12 | $98.21 | $105.23 | 2,534,800 | — | — |
| 2022-08-11 | $97.31 | $104.27 | 5,400,900 | — | — |
| 2022-08-10 | $94.00 | $100.72 | 1,572,400 | — | — |
| 2022-08-09 | $94.63 | $101.39 | 2,863,100 | — | — |
| 2022-08-08 | $92.81 | $99.44 | 1,501,500 | — | — |
| 2022-08-05 | $92.00 | $98.58 | 1,694,800 | — | — |
| 2022-08-04 | $88.02 | $94.31 | 3,536,600 | — | — |
| 2022-08-03 | $91.53 | $98.07 | 4,381,400 | — | — |
| 2022-08-02 | $90.25 | $96.70 | 1,824,500 | — | — |
| 2022-08-01 | $90.42 | $96.88 | 1,701,100 | — | — |
| 2022-07-29 | $94.17 | $100.90 | 1,329,000 | — | — |
| 2022-07-28 | $92.89 | $99.53 | 1,401,600 | — | — |
| 2022-07-27 | $92.39 | $98.99 | 1,868,900 | — | — |
| 2022-07-26 | $92.19 | $98.78 | 1,625,300 | — | — |
| 2022-07-25 | $92.31 | $98.91 | 1,595,000 | — | — |
| 2022-07-22 | $89.75 | $96.17 | 991,700 | — | — |
| 2022-07-21 | $91.06 | $97.57 | 2,198,200 | — | — |
| 2022-07-20 | $91.86 | $98.43 | 2,953,800 | — | — |
| 2022-07-19 | $88.63 | $94.97 | 1,690,300 | — | — |
| 2022-07-18 | $86.72 | $92.92 | 1,695,600 | — | — |
| 2022-07-15 | $83.18 | $89.13 | 1,539,000 | — | — |
| 2022-07-14 | $79.00 | $84.65 | 2,460,500 | — | — |
| 2022-07-13 | $82.58 | $88.48 | 1,916,300 | — | — |
| 2022-07-12 | $78.70 | $84.33 | 1,792,600 | — | — |
| 2022-07-11 | $79.22 | $84.88 | 1,205,600 | — | — |
| 2022-07-08 | $78.45 | $84.06 | 1,166,100 | — | — |
| 2022-07-07 | $78.50 | $84.11 | 2,027,700 | — | — |
| 2022-07-06 | $74.34 | $79.65 | 3,079,000 | — | — |
| 2022-07-05 | $76.71 | $82.19 | 2,875,400 | — | — |
| 2022-07-01 | $82.90 | $88.83 | 1,197,300 | — | — |
| 2022-06-30 | $81.10 | $86.90 | 2,436,000 | — | — |
| 2022-06-29 | $87.01 | $93.23 | 1,914,700 | — | — |
| 2022-06-28 | $88.64 | $94.98 | 2,818,800 | — | — |
| 2022-06-27 | $85.20 | $91.29 | 3,779,400 | — | — |
| 2022-06-24 | $83.80 | $89.79 | 15,768,300 | — | — |
| 2022-06-23 | $76.34 | $81.80 | 4,052,000 | — | — |
| 2022-06-22 | $82.79 | $88.71 | 2,686,100 | — | — |
| 2022-06-21 | $83.55 | $89.52 | 2,634,200 | — | — |
| 2022-06-17 | $80.28 | $86.02 | 4,944,300 | — | — |
| 2022-06-16 | $84.35 | $90.38 | 2,482,500 | — | — |
| 2022-06-15 | $88.25 | $94.56 | 2,267,000 | — | — |
| 2022-06-14 | $87.65 | $93.92 | 3,469,200 | — | — |
| 2022-06-13 | $93.37 | $100.04 | 1,965,700 | — | — |
| 2022-06-10 | $98.17 | $105.19 | 1,416,300 | — | — |
| 2022-06-09 | $97.98 | $104.98 | 1,700,900 | — | — |
| 2022-06-08 | $99.54 | $106.66 | 1,868,300 | — | — |
| 2022-06-07 | $102.56 | $109.89 | 2,088,500 | — | — |
| 2022-06-06 | $99.75 | $106.88 | 1,561,500 | — | — |
| 2022-06-03 | $98.79 | $105.85 | 1,229,700 | — | — |
| 2022-06-02 | $98.04 | $105.05 | 1,598,100 | — | — |
| 2022-06-01 | $100.00 | $107.15 | 1,949,600 | — | — |
| 2022-05-31 | $97.38 | $104.34 | 2,659,600 | — | — |
| 2022-05-27 | $103.15 | $110.52 | 1,485,200 | — | — |
| 2022-05-26 | $100.20 | $107.36 | 2,140,700 | — | — |
| 2022-05-25 | $99.25 | $106.34 | 2,695,200 | — | — |
| 2022-05-24 | $97.87 | $104.87 | 2,272,300 | — | — |
| 2022-05-23 | $95.87 | $102.72 | 2,232,400 | — | — |
| 2022-05-20 | $91.13 | $97.64 | 2,546,500 | — | — |
| 2022-05-19 | $87.12 | $93.35 | 1,749,600 | — | — |
| 2022-05-18 | $86.63 | $92.82 | 1,851,000 | — | — |
| 2022-05-17 | $90.48 | $94.44 | 1,886,100 | — | — |
| 2022-05-16 | $89.03 | $92.93 | 2,027,200 | — | — |
| 2022-05-13 | $85.89 | $89.65 | 2,076,500 | — | — |
| 2022-05-12 | $84.49 | $88.19 | 1,997,300 | — | — |
| 2022-05-11 | $86.23 | $90.00 | 1,666,000 | — | — |
| 2022-05-10 | $83.80 | $87.47 | 2,249,000 | — | — |
| 2022-05-09 | $84.70 | $88.41 | 3,188,000 | — | — |
| 2022-05-06 | $93.15 | $97.23 | 2,778,000 | — | — |
| 2022-05-05 | $95.57 | $99.75 | 3,094,500 | — | — |
| 2022-05-04 | $94.98 | $99.14 | 4,876,300 | — | — |
| 2022-05-03 | $88.59 | $92.47 | 2,456,500 | — | — |
| 2022-05-02 | $82.76 | $86.38 | 1,525,300 | — | — |
| 2022-04-29 | $82.02 | $85.61 | 1,197,300 | — | — |
| 2022-04-28 | $84.46 | $88.16 | 1,357,700 | — | — |
| 2022-04-27 | $84.00 | $87.68 | 1,254,500 | — | — |
| 2022-04-26 | $83.10 | $86.74 | 1,983,500 | — | — |
| 2022-04-25 | $84.09 | $87.77 | 2,423,500 | — | — |
| 2022-04-22 | $86.53 | $90.32 | 1,602,700 | — | — |
| 2022-04-21 | $91.14 | $95.13 | 1,921,800 | — | — |
| 2022-04-20 | $92.88 | $96.95 | 1,254,100 | — | — |
| 2022-04-19 | $91.65 | $95.66 | 1,951,900 | — | — |
| 2022-04-18 | $94.92 | $99.07 | 2,068,800 | — | — |
| 2022-04-14 | $94.36 | $98.49 | 1,393,200 | — | — |
| 2022-04-13 | $93.60 | $97.70 | 1,234,300 | — | — |
| 2022-04-12 | $91.20 | $95.19 | 1,473,800 | — | — |
| 2022-04-11 | $91.60 | $95.61 | 1,362,400 | — | — |
| 2022-04-08 | $92.17 | $96.20 | 1,885,900 | — | — |
| 2022-04-07 | $90.61 | $94.58 | 1,615,500 | — | — |
| 2022-04-06 | $90.03 | $93.97 | 2,253,100 | — | — |
| 2022-04-05 | $88.67 | $92.55 | 1,307,100 | — | — |
| 2022-04-04 | $88.98 | $92.87 | 1,344,300 | — | — |
| 2022-04-01 | $90.00 | $93.94 | 1,792,600 | — | — |
| 2022-03-31 | $87.00 | $90.81 | 1,799,800 | — | — |
| 2022-03-30 | $88.11 | $91.97 | 1,929,100 | — | — |
| 2022-03-29 | $86.81 | $90.61 | 1,491,200 | — | — |
| 2022-03-28 | $87.95 | $91.80 | 1,677,600 | — | — |
| 2022-03-25 | $89.32 | $93.23 | 3,058,000 | — | — |
| 2022-03-24 | $87.00 | $90.81 | 2,358,800 | — | — |
| 2022-03-23 | $84.06 | $87.74 | 1,761,700 | — | — |
| 2022-03-22 | $80.51 | $84.03 | 1,376,900 | — | — |
| 2022-03-21 | $81.06 | $84.61 | 1,761,900 | — | — |
| 2022-03-18 | $78.51 | $81.95 | 2,931,900 | — | — |
| 2022-03-17 | $79.01 | $82.47 | 2,217,200 | — | — |
| 2022-03-16 | $77.01 | $80.38 | 1,844,800 | — | — |
| 2022-03-15 | $75.46 | $78.76 | 1,645,200 | — | — |
| 2022-03-14 | $76.26 | $79.60 | 1,662,000 | — | — |
| 2022-03-11 | $80.55 | $84.08 | 1,318,900 | — | — |
| 2022-03-10 | $80.86 | $84.40 | 1,530,100 | — | — |
| 2022-03-09 | $80.88 | $84.42 | 2,079,300 | — | — |
| 2022-03-08 | $82.46 | $86.07 | 2,891,200 | — | — |
| 2022-03-07 | $85.89 | $89.65 | 3,075,400 | — | — |
| 2022-03-04 | $85.00 | $88.72 | 3,064,300 | — | — |
| 2022-03-03 | $80.28 | $81.95 | 1,558,300 | — | — |
| 2022-03-02 | $79.37 | $81.02 | 1,697,600 | — | — |
| 2022-03-01 | $79.27 | $80.92 | 1,620,200 | — | — |
| 2022-02-28 | $77.25 | $78.86 | 2,084,100 | — | — |
| 2022-02-25 | $75.08 | $76.64 | 2,879,600 | — | — |
| 2022-02-24 | $70.91 | $72.38 | 3,957,300 | — | — |
| 2022-02-23 | $68.50 | $69.92 | 2,900,500 | — | — |
| 2022-02-22 | $66.35 | $67.73 | 1,994,900 | — | — |
| 2022-02-18 | $65.78 | $67.15 | 1,050,500 | — | — |
| 2022-02-17 | $66.82 | $68.21 | 784,700 | — | — |
| 2022-02-16 | $66.57 | $67.95 | 1,064,300 | — | — |
| 2022-02-15 | $68.27 | $69.69 | 831,600 | — | — |
| 2022-02-14 | $67.77 | $69.18 | 738,900 | — | — |
| 2022-02-11 | $69.15 | $70.59 | 1,813,800 | — | — |
| 2022-02-10 | $65.62 | $66.98 | 1,403,700 | — | — |
| 2022-02-09 | $65.68 | $67.05 | 1,519,900 | — | — |
| 2022-02-08 | $65.72 | $67.09 | 1,751,500 | — | — |
| 2022-02-07 | $66.79 | $68.18 | 1,411,200 | — | — |
| 2022-02-04 | $66.98 | $68.37 | 1,200,900 | — | — |
| 2022-02-03 | $67.69 | $69.10 | 1,319,900 | — | — |
| 2022-02-02 | $69.50 | $70.94 | 2,622,100 | — | — |
| 2022-02-01 | $68.47 | $69.89 | 1,747,100 | — | — |
| 2022-01-31 | $68.17 | $69.59 | 1,025,000 | — | — |
| 2022-01-28 | $68.39 | $69.81 | 1,823,000 | — | — |
| 2022-01-27 | $69.12 | $70.56 | 1,875,000 | — | — |
| 2022-01-26 | $68.43 | $69.85 | 1,722,800 | — | — |
| 2022-01-25 | $67.13 | $68.53 | 2,560,500 | — | — |
| 2022-01-24 | $63.76 | $65.09 | 1,705,700 | — | — |
| 2022-01-21 | $63.04 | $64.35 | 1,823,900 | — | — |
| 2022-01-20 | $64.79 | $66.14 | 2,253,500 | — | — |
| 2022-01-19 | $67.53 | $68.93 | 1,515,600 | — | — |
| 2022-01-18 | $69.47 | $70.91 | 1,464,200 | — | — |
| 2022-01-14 | $71.52 | $73.01 | 1,534,500 | — | — |
| 2022-01-13 | $70.10 | $71.56 | 1,035,900 | — | — |
| 2022-01-12 | $73.11 | $74.63 | 1,820,900 | — | — |
| 2022-01-11 | $69.89 | $71.34 | 1,894,200 | — | — |
| 2022-01-10 | $70.20 | $71.66 | 2,126,500 | — | — |
| 2022-01-07 | $69.30 | $70.74 | 1,212,900 | — | — |
| 2022-01-06 | $66.74 | $68.13 | 1,401,100 | — | — |
| 2022-01-05 | $65.19 | $66.54 | 1,535,700 | — | — |
| 2022-01-04 | $66.78 | $68.17 | 1,151,600 | — | — |
| 2022-01-03 | $66.55 | $67.93 | 849,000 | — | — |