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
- 2005-07-21 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 | $87.60 | $133.00 | 2,076,600 | — | — |
| 2022-12-29 | $87.13 | $132.29 | 2,389,500 | — | — |
| 2022-12-28 | $83.69 | $127.07 | 2,771,100 | — | — |
| 2022-12-27 | $86.56 | $131.42 | 2,678,700 | — | — |
| 2022-12-23 | $86.43 | $131.23 | 2,109,300 | — | — |
| 2022-12-22 | $84.52 | $128.33 | 2,541,000 | — | — |
| 2022-12-21 | $86.49 | $131.32 | 2,356,400 | — | — |
| 2022-12-20 | $85.61 | $129.98 | 2,813,100 | — | — |
| 2022-12-19 | $85.26 | $129.45 | 2,609,300 | — | — |
| 2022-12-16 | $88.17 | $133.87 | 3,490,800 | — | — |
| 2022-12-15 | $90.20 | $136.95 | 2,345,000 | — | — |
| 2022-12-14 | $92.79 | $140.88 | 2,567,700 | — | — |
| 2022-12-13 | $94.39 | $143.31 | 2,442,000 | — | — |
| 2022-12-12 | $95.60 | $145.15 | 2,159,600 | — | — |
| 2022-12-09 | $94.10 | $142.87 | 2,355,100 | — | — |
| 2022-12-08 | $93.58 | $142.08 | 2,246,100 | — | — |
| 2022-12-07 | $90.79 | $137.85 | 4,052,000 | — | — |
| 2022-12-06 | $96.91 | $147.14 | 2,160,800 | — | — |
| 2022-12-05 | $100.66 | $152.83 | 1,754,700 | — | — |
| 2022-12-02 | $103.69 | $157.43 | 1,767,800 | — | — |
| 2022-12-01 | $105.93 | $160.83 | 1,900,600 | — | — |
| 2022-11-30 | $106.84 | $162.21 | 2,473,500 | — | — |
| 2022-11-29 | $102.45 | $155.55 | 2,051,300 | — | — |
| 2022-11-28 | $99.65 | $151.30 | 2,054,600 | — | — |
| 2022-11-25 | $101.50 | $154.11 | 966,800 | — | — |
| 2022-11-23 | $100.88 | $153.17 | 1,511,500 | — | — |
| 2022-11-22 | $100.28 | $152.25 | 1,627,500 | — | — |
| 2022-11-21 | $97.07 | $147.38 | 2,214,100 | — | — |
| 2022-11-18 | $98.31 | $149.26 | 2,218,700 | — | — |
| 2022-11-17 | $97.26 | $147.67 | 1,826,900 | — | — |
| 2022-11-16 | $97.45 | $147.96 | 1,840,000 | — | — |
| 2022-11-15 | $99.94 | $151.74 | 2,837,700 | — | — |
| 2022-11-14 | $98.61 | $149.72 | 2,248,100 | — | — |
| 2022-11-11 | $102.79 | $156.07 | 3,097,500 | — | — |
| 2022-11-10 | $99.04 | $150.37 | 3,362,200 | — | — |
| 2022-11-09 | $89.06 | $135.22 | 2,163,700 | — | — |
| 2022-11-08 | $89.70 | $136.19 | 2,833,400 | — | — |
| 2022-11-07 | $89.59 | $136.02 | 4,206,700 | — | — |
| 2022-11-04 | $92.63 | $140.64 | 6,579,100 | — | — |
| 2022-11-03 | $87.63 | $133.05 | 5,483,400 | — | — |
| 2022-11-02 | $90.34 | $137.16 | 3,042,300 | — | — |
| 2022-11-01 | $95.66 | $145.24 | 2,519,100 | — | — |
| 2022-10-31 | $93.47 | $141.91 | 2,599,600 | — | — |
| 2022-10-28 | $96.75 | $146.89 | 2,549,100 | — | — |
| 2022-10-27 | $96.57 | $146.62 | 1,834,100 | — | — |
| 2022-10-26 | $96.77 | $146.93 | 1,719,200 | — | — |
| 2022-10-25 | $98.71 | $149.87 | 1,951,200 | — | — |
| 2022-10-24 | $95.86 | $145.54 | 1,710,600 | — | — |
| 2022-10-21 | $97.27 | $147.68 | 3,662,700 | — | — |
| 2022-10-20 | $93.15 | $141.43 | 3,233,600 | — | — |
| 2022-10-19 | $96.12 | $145.94 | 1,593,100 | — | — |
| 2022-10-18 | $98.11 | $148.96 | 1,853,200 | — | — |
| 2022-10-17 | $95.28 | $144.66 | 2,746,300 | — | — |
| 2022-10-14 | $90.27 | $137.06 | 1,970,400 | — | — |
| 2022-10-13 | $91.47 | $138.88 | 2,328,800 | — | — |
| 2022-10-12 | $93.14 | $141.41 | 1,512,400 | — | — |
| 2022-10-11 | $91.82 | $139.41 | 2,123,700 | — | — |
| 2022-10-10 | $92.69 | $140.73 | 1,909,000 | — | — |
| 2022-10-07 | $93.92 | $142.60 | 1,971,400 | — | — |
| 2022-10-06 | $95.61 | $145.16 | 2,769,100 | — | — |
| 2022-10-05 | $98.99 | $150.30 | 1,736,700 | — | — |
| 2022-10-04 | $102.10 | $155.02 | 2,313,900 | — | — |
| 2022-10-03 | $94.40 | $143.33 | 2,655,800 | — | — |
| 2022-09-30 | $93.69 | $142.25 | 2,452,500 | — | — |
| 2022-09-29 | $94.21 | $143.04 | 2,291,500 | — | — |
| 2022-09-28 | $95.91 | $145.62 | 2,297,700 | — | — |
| 2022-09-27 | $91.82 | $139.41 | 2,512,000 | — | — |
| 2022-09-26 | $89.69 | $136.18 | 2,186,300 | — | — |
| 2022-09-23 | $91.26 | $138.56 | 2,961,900 | — | — |
| 2022-09-22 | $92.00 | $139.68 | 3,965,500 | — | — |
| 2022-09-21 | $99.01 | $150.33 | 3,485,400 | — | — |
| 2022-09-20 | $104.63 | $158.86 | 3,172,300 | — | — |
| 2022-09-19 | $102.49 | $155.61 | 2,282,700 | — | — |
| 2022-09-16 | $101.89 | $154.70 | 4,106,800 | — | — |
| 2022-09-15 | $107.79 | $163.66 | 3,640,800 | — | — |
| 2022-09-14 | $110.19 | $167.30 | 2,654,900 | — | — |
| 2022-09-13 | $108.19 | $164.26 | 2,541,000 | — | — |
| 2022-09-12 | $111.74 | $169.65 | 2,932,600 | — | — |
| 2022-09-09 | $109.17 | $165.75 | 2,188,400 | — | — |
| 2022-09-08 | $104.98 | $159.39 | 1,675,100 | — | — |
| 2022-09-07 | $104.18 | $158.18 | 2,040,500 | — | — |
| 2022-09-06 | $100.85 | $153.12 | 2,115,000 | — | — |
| 2022-09-02 | $102.10 | $155.02 | 1,564,100 | — | — |
| 2022-09-01 | $101.73 | $154.46 | 2,104,600 | — | — |
| 2022-08-31 | $102.65 | $155.85 | 1,791,900 | — | — |
| 2022-08-30 | $102.64 | $155.84 | 1,755,200 | — | — |
| 2022-08-29 | $103.34 | $156.90 | 1,801,100 | — | — |
| 2022-08-26 | $103.41 | $157.01 | 1,461,900 | — | — |
| 2022-08-25 | $108.42 | $164.61 | 1,668,300 | — | — |
| 2022-08-24 | $106.80 | $162.15 | 1,919,200 | — | — |
| 2022-08-23 | $105.97 | $160.89 | 1,821,500 | — | — |
| 2022-08-22 | $105.88 | $160.76 | 2,143,200 | — | — |
| 2022-08-19 | $108.79 | $165.17 | 2,523,700 | — | — |
| 2022-08-18 | $113.66 | $172.57 | 1,671,700 | — | — |
| 2022-08-17 | $114.01 | $173.10 | 2,504,500 | — | — |
| 2022-08-16 | $117.16 | $177.88 | 3,462,600 | — | — |
| 2022-08-15 | $113.17 | $171.83 | 2,975,900 | — | — |
| 2022-08-12 | $113.51 | $172.34 | 2,494,200 | — | — |
| 2022-08-11 | $110.13 | $167.21 | 2,928,100 | — | — |
| 2022-08-10 | $109.23 | $165.84 | 3,134,000 | — | — |
| 2022-08-09 | $103.65 | $157.37 | 2,176,700 | — | — |
| 2022-08-08 | $105.38 | $160.00 | 3,846,800 | — | — |
| 2022-08-05 | $102.52 | $155.66 | 7,379,000 | — | — |
| 2022-08-04 | $102.20 | $155.17 | 7,034,100 | — | — |
| 2022-08-03 | $105.65 | $160.41 | 3,783,300 | — | — |
| 2022-08-02 | $103.89 | $157.74 | 2,571,500 | — | — |
| 2022-08-01 | $102.79 | $156.07 | 3,276,100 | — | — |
| 2022-07-29 | $106.05 | $161.01 | 1,855,200 | — | — |
| 2022-07-28 | $105.31 | $159.89 | 1,770,600 | — | — |
| 2022-07-27 | $103.76 | $157.54 | 1,810,700 | — | — |
| 2022-07-26 | $97.73 | $148.38 | 1,340,000 | — | — |
| 2022-07-25 | $100.75 | $152.97 | 1,402,800 | — | — |
| 2022-07-22 | $99.38 | $150.89 | 1,909,500 | — | — |
| 2022-07-21 | $102.37 | $155.43 | 1,933,500 | — | — |
| 2022-07-20 | $103.18 | $156.66 | 3,763,000 | — | — |
| 2022-07-19 | $100.32 | $152.32 | 3,370,300 | — | — |
| 2022-07-18 | $94.29 | $143.16 | 1,937,000 | — | — |
| 2022-07-15 | $92.35 | $140.21 | 2,326,000 | — | — |
| 2022-07-14 | $89.43 | $135.78 | 2,189,100 | — | — |
| 2022-07-13 | $92.98 | $141.17 | 2,173,500 | — | — |
| 2022-07-12 | $92.03 | $139.73 | 1,706,100 | — | — |
| 2022-07-11 | $91.16 | $138.41 | 2,283,000 | — | — |
| 2022-07-08 | $94.87 | $144.04 | 2,073,000 | — | — |
| 2022-07-07 | $96.70 | $146.82 | 2,442,400 | — | — |
| 2022-07-06 | $93.87 | $142.52 | 2,021,800 | — | — |
| 2022-07-05 | $97.17 | $147.53 | 3,638,100 | — | — |
| 2022-07-01 | $96.40 | $146.36 | 2,661,700 | — | — |
| 2022-06-30 | $94.83 | $143.98 | 4,478,100 | — | — |
| 2022-06-29 | $95.98 | $145.73 | 3,818,600 | — | — |
| 2022-06-28 | $97.87 | $148.60 | 2,918,300 | — | — |
| 2022-06-27 | $101.20 | $153.65 | 2,407,900 | — | — |
| 2022-06-24 | $102.34 | $155.38 | 4,263,000 | — | — |
| 2022-06-23 | $94.02 | $142.75 | 4,380,800 | — | — |
| 2022-06-22 | $97.14 | $147.49 | 2,949,300 | — | — |
| 2022-06-21 | $98.78 | $149.98 | 2,187,300 | — | — |
| 2022-06-17 | $100.37 | $152.39 | 4,726,000 | — | — |
| 2022-06-16 | $96.33 | $146.26 | 4,103,700 | — | — |
| 2022-06-15 | $104.41 | $158.52 | 4,437,900 | — | — |
| 2022-06-14 | $101.93 | $154.76 | 5,021,200 | — | — |
| 2022-06-13 | $106.26 | $161.33 | 3,857,500 | — | — |
| 2022-06-10 | $115.16 | $174.85 | 4,076,200 | — | — |
| 2022-06-09 | $121.99 | $185.22 | 3,221,600 | — | — |
| 2022-06-08 | $129.47 | $196.57 | 1,908,100 | — | — |
| 2022-06-07 | $131.15 | $199.12 | 2,448,900 | — | — |
| 2022-06-06 | $133.35 | $202.46 | 1,834,000 | — | — |
| 2022-06-03 | $131.66 | $199.90 | 2,523,800 | — | — |
| 2022-06-02 | $134.19 | $203.74 | 3,194,200 | — | — |
| 2022-06-01 | $126.23 | $191.65 | 3,400,600 | — | — |
| 2022-05-31 | $129.33 | $196.36 | 3,030,200 | — | — |
| 2022-05-27 | $130.97 | $198.85 | 2,680,200 | — | — |
| 2022-05-26 | $130.29 | $197.82 | 3,387,900 | — | — |
| 2022-05-25 | $123.73 | $187.86 | 3,507,700 | — | — |
| 2022-05-24 | $116.76 | $177.28 | 2,744,600 | — | — |
| 2022-05-23 | $121.63 | $184.67 | 3,098,300 | — | — |
| 2022-05-20 | $124.59 | $189.16 | 3,620,700 | — | — |
| 2022-05-19 | $126.57 | $192.17 | 5,656,000 | — | — |
| 2022-05-18 | $120.15 | $182.42 | 4,452,700 | — | — |
| 2022-05-17 | $122.83 | $186.49 | 7,654,800 | — | — |
| 2022-05-16 | $123.85 | $188.04 | 4,755,700 | — | — |
| 2022-05-13 | $131.78 | $200.08 | 3,071,700 | — | — |
| 2022-05-12 | $128.34 | $194.86 | 4,107,400 | — | — |
| 2022-05-11 | $133.22 | $202.27 | 4,301,800 | — | — |
| 2022-05-10 | $132.34 | $200.93 | 5,410,100 | — | — |
| 2022-05-09 | $127.79 | $194.02 | 5,827,700 | — | — |
| 2022-05-06 | $132.33 | $200.92 | 5,206,800 | — | — |
| 2022-05-05 | $139.50 | $211.80 | 7,577,100 | — | — |
| 2022-05-04 | $149.56 | $227.08 | 7,944,100 | — | — |
| 2022-05-03 | $150.31 | $228.21 | 15,895,900 | — | — |
| 2022-05-02 | $174.81 | $265.41 | 5,434,400 | — | — |
| 2022-04-29 | $174.75 | $265.32 | 2,616,700 | — | — |
| 2022-04-28 | $183.40 | $278.45 | 2,154,100 | — | — |
| 2022-04-27 | $182.52 | $277.12 | 2,413,500 | — | — |
| 2022-04-26 | $178.58 | $271.14 | 1,982,400 | — | — |
| 2022-04-25 | $186.77 | $283.57 | 2,074,100 | — | — |
| 2022-04-22 | $181.65 | $275.80 | 1,916,300 | — | — |
| 2022-04-21 | $183.39 | $278.44 | 2,899,400 | — | — |
| 2022-04-20 | $185.87 | $282.20 | 1,475,900 | — | — |
| 2022-04-19 | $186.34 | $282.92 | 1,495,600 | — | — |
| 2022-04-18 | $185.84 | $282.16 | 2,383,200 | — | — |
| 2022-04-14 | $191.55 | $290.83 | 3,118,900 | — | — |
| 2022-04-13 | $187.33 | $284.42 | 2,472,400 | — | — |
| 2022-04-12 | $178.61 | $271.18 | 2,372,500 | — | — |
| 2022-04-11 | $177.30 | $269.19 | 1,795,000 | — | — |
| 2022-04-08 | $179.79 | $272.97 | 2,543,400 | — | — |
| 2022-04-07 | $181.98 | $276.30 | 3,065,600 | — | — |
| 2022-04-06 | $181.46 | $275.51 | 2,597,000 | — | — |
| 2022-04-05 | $190.43 | $289.13 | 1,892,200 | — | — |
| 2022-04-04 | $197.29 | $299.54 | 1,748,400 | — | — |
| 2022-04-01 | $198.20 | $300.93 | 1,842,200 | — | — |
| 2022-03-31 | $195.67 | $297.08 | 2,585,300 | — | — |
| 2022-03-30 | $192.17 | $291.77 | 2,039,800 | — | — |
| 2022-03-29 | $195.41 | $296.69 | 2,938,000 | — | — |
| 2022-03-28 | $193.19 | $293.32 | 2,036,500 | — | — |
| 2022-03-25 | $192.16 | $291.75 | 2,015,000 | — | — |
| 2022-03-24 | $195.02 | $296.10 | 2,534,800 | — | — |
| 2022-03-23 | $186.94 | $283.83 | 3,265,500 | — | — |
| 2022-03-22 | $191.70 | $291.06 | 2,654,100 | — | — |
| 2022-03-21 | $190.18 | $288.75 | 2,100,100 | — | — |
| 2022-03-18 | $193.18 | $293.30 | 3,454,100 | — | — |
| 2022-03-17 | $192.00 | $291.51 | 1,981,300 | — | — |
| 2022-03-16 | $192.89 | $292.86 | 4,364,100 | — | — |
| 2022-03-15 | $188.50 | $286.20 | 3,837,900 | — | — |
| 2022-03-14 | $179.11 | $271.94 | 3,676,000 | — | — |
| 2022-03-11 | $179.31 | $272.24 | 2,952,000 | — | — |
| 2022-03-10 | $178.91 | $271.64 | 3,442,400 | — | — |
| 2022-03-09 | $174.68 | $265.22 | 4,235,400 | — | — |
| 2022-03-08 | $165.69 | $251.57 | 7,595,300 | — | — |
| 2022-03-07 | $157.01 | $238.39 | 6,829,600 | — | — |
| 2022-03-04 | $176.23 | $267.57 | 4,369,500 | — | — |
| 2022-03-03 | $185.25 | $281.26 | 3,151,700 | — | — |
| 2022-03-02 | $192.23 | $291.86 | 3,005,100 | — | — |
| 2022-03-01 | $187.85 | $285.21 | 3,234,800 | — | — |
| 2022-02-28 | $196.11 | $297.75 | 3,634,200 | — | — |
| 2022-02-25 | $199.93 | $303.55 | 3,035,700 | — | — |
| 2022-02-24 | $193.74 | $294.15 | 7,901,000 | — | — |
| 2022-02-23 | $198.63 | $301.58 | 3,133,300 | — | — |
| 2022-02-22 | $204.68 | $310.76 | 3,053,500 | — | — |
| 2022-02-18 | $209.17 | $317.58 | 2,206,500 | — | — |
| 2022-02-17 | $209.31 | $317.79 | 2,956,400 | — | — |
| 2022-02-16 | $213.80 | $324.61 | 4,148,900 | — | — |
| 2022-02-15 | $211.93 | $321.77 | 5,349,300 | — | — |
| 2022-02-14 | $197.17 | $299.36 | 5,326,700 | — | — |
| 2022-02-11 | $192.12 | $291.69 | 7,912,000 | — | — |
| 2022-02-10 | $197.52 | $299.89 | 5,758,500 | — | — |
| 2022-02-09 | $196.95 | $299.03 | 3,258,800 | — | — |
| 2022-02-08 | $193.90 | $294.40 | 3,880,800 | — | — |
| 2022-02-07 | $187.35 | $284.45 | 2,631,600 | — | — |
| 2022-02-04 | $185.31 | $281.35 | 2,062,300 | — | — |
| 2022-02-03 | $183.66 | $278.85 | 1,936,000 | — | — |
| 2022-02-02 | $185.33 | $281.38 | 2,429,600 | — | — |
| 2022-02-01 | $188.06 | $285.53 | 2,371,000 | — | — |
| 2022-01-31 | $183.29 | $278.29 | 2,153,300 | — | — |
| 2022-01-28 | $174.36 | $264.73 | 2,016,000 | — | — |
| 2022-01-27 | $171.23 | $259.98 | 1,787,900 | — | — |
| 2022-01-26 | $177.10 | $268.89 | 2,553,300 | — | — |
| 2022-01-25 | $174.20 | $264.49 | 3,160,200 | — | — |
| 2022-01-24 | $171.35 | $260.16 | 4,018,000 | — | — |
| 2022-01-21 | $174.42 | $264.82 | 3,435,800 | — | — |
| 2022-01-20 | $177.50 | $269.50 | 1,250,000 | — | — |
| 2022-01-19 | $176.46 | $267.92 | 1,356,600 | — | — |
| 2022-01-18 | $177.56 | $269.59 | 2,030,600 | — | — |
| 2022-01-14 | $184.40 | $279.97 | 1,446,000 | — | — |
| 2022-01-13 | $185.06 | $280.98 | 2,797,600 | — | — |
| 2022-01-12 | $181.25 | $275.19 | 1,498,500 | — | — |
| 2022-01-11 | $182.47 | $277.04 | 1,242,600 | — | — |
| 2022-01-10 | $180.57 | $274.16 | 2,157,700 | — | — |
| 2022-01-07 | $179.91 | $273.16 | 1,704,400 | — | — |
| 2022-01-06 | $177.58 | $269.62 | 1,872,300 | — | — |
| 2022-01-05 | $181.30 | $275.27 | 1,819,000 | — | — |
| 2022-01-04 | $185.37 | $281.45 | 2,547,000 | — | — |
| 2022-01-03 | $184.97 | $280.84 | 2,047,200 | — | — |