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
- 2001-06-20 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 | $67.85 | $167.42 | 2,604,400 | — | — |
| 2022-12-29 | $67.90 | $167.55 | 3,267,900 | — | — |
| 2022-12-28 | $66.55 | $164.22 | 2,528,900 | — | — |
| 2022-12-27 | $67.27 | $165.99 | 3,369,400 | — | — |
| 2022-12-23 | $66.92 | $165.13 | 2,279,500 | — | — |
| 2022-12-22 | $66.58 | $164.29 | 5,303,800 | — | — |
| 2022-12-21 | $66.82 | $164.88 | 5,855,400 | — | — |
| 2022-12-20 | $67.69 | $167.03 | 5,477,700 | — | — |
| 2022-12-19 | $67.35 | $166.19 | 6,866,800 | — | — |
| 2022-12-16 | $69.22 | $170.80 | 11,648,100 | — | — |
| 2022-12-15 | $69.79 | $172.21 | 15,023,800 | — | — |
| 2022-12-14 | $72.41 | $178.68 | 4,358,600 | — | — |
| 2022-12-13 | $73.00 | $180.13 | 8,155,500 | — | — |
| 2022-12-12 | $71.22 | $175.74 | 5,616,500 | — | — |
| 2022-12-09 | $70.27 | $173.40 | 12,298,500 | — | — |
| 2022-12-08 | $69.79 | $172.21 | 5,633,700 | — | — |
| 2022-12-07 | $69.23 | $169.67 | 9,114,600 | — | — |
| 2022-12-06 | $69.73 | $170.89 | 9,632,700 | — | — |
| 2022-12-05 | $72.87 | $178.59 | 7,357,800 | — | — |
| 2022-12-02 | $74.06 | $181.51 | 8,741,900 | — | — |
| 2022-12-01 | $73.18 | $179.35 | 8,105,200 | — | — |
| 2022-11-30 | $72.58 | $177.88 | 13,852,900 | — | — |
| 2022-11-29 | $67.53 | $165.50 | 8,373,600 | — | — |
| 2022-11-28 | $65.53 | $160.60 | 6,872,700 | — | — |
| 2022-11-25 | $65.98 | $161.70 | 2,400,000 | — | — |
| 2022-11-23 | $65.93 | $161.58 | 6,970,900 | — | — |
| 2022-11-22 | $65.19 | $159.77 | 8,847,200 | — | — |
| 2022-11-21 | $61.56 | $150.87 | 7,537,300 | — | — |
| 2022-11-18 | $61.41 | $150.50 | 9,157,900 | — | — |
| 2022-11-17 | $61.06 | $149.65 | 7,665,200 | — | — |
| 2022-11-16 | $61.92 | $151.75 | 6,747,900 | — | — |
| 2022-11-15 | $63.87 | $156.53 | 6,645,600 | — | — |
| 2022-11-14 | $64.52 | $158.13 | 10,272,500 | — | — |
| 2022-11-11 | $65.40 | $160.28 | 8,269,300 | — | — |
| 2022-11-10 | $64.00 | $156.85 | 8,951,100 | — | — |
| 2022-11-09 | $61.72 | $151.26 | 8,165,600 | — | — |
| 2022-11-08 | $62.67 | $153.59 | 6,487,700 | — | — |
| 2022-11-07 | $61.85 | $151.58 | 9,384,200 | — | — |
| 2022-11-04 | $60.17 | $147.46 | 22,112,500 | — | — |
| 2022-11-03 | $57.18 | $140.14 | 26,902,100 | — | — |
| 2022-11-02 | $79.47 | $194.77 | 6,890,700 | — | — |
| 2022-11-01 | $83.04 | $203.51 | 4,008,500 | — | — |
| 2022-10-31 | $82.99 | $203.39 | 6,770,600 | — | — |
| 2022-10-28 | $84.90 | $208.07 | 6,560,100 | — | — |
| 2022-10-27 | $83.08 | $203.61 | 7,521,900 | — | — |
| 2022-10-26 | $82.14 | $201.31 | 5,255,500 | — | — |
| 2022-10-25 | $79.95 | $195.94 | 5,692,200 | — | — |
| 2022-10-24 | $78.00 | $191.16 | 3,264,300 | — | — |
| 2022-10-21 | $77.83 | $190.75 | 4,712,000 | — | — |
| 2022-10-20 | $76.55 | $187.61 | 3,085,600 | — | — |
| 2022-10-19 | $76.73 | $188.05 | 3,318,400 | — | — |
| 2022-10-18 | $78.09 | $191.38 | 5,588,700 | — | — |
| 2022-10-17 | $77.03 | $188.79 | 4,427,800 | — | — |
| 2022-10-14 | $76.14 | $186.60 | 4,726,000 | — | — |
| 2022-10-13 | $76.00 | $186.26 | 4,031,200 | — | — |
| 2022-10-12 | $73.78 | $180.82 | 4,086,800 | — | — |
| 2022-10-11 | $74.28 | $182.05 | 6,002,700 | — | — |
| 2022-10-10 | $75.73 | $185.60 | 4,304,900 | — | — |
| 2022-10-07 | $77.10 | $188.96 | 4,823,900 | — | — |
| 2022-10-06 | $77.65 | $190.31 | 4,435,200 | — | — |
| 2022-10-05 | $79.60 | $195.08 | 2,786,400 | — | — |
| 2022-10-04 | $79.54 | $194.94 | 3,300,300 | — | — |
| 2022-10-03 | $76.34 | $187.09 | 7,853,600 | — | — |
| 2022-09-30 | $75.57 | $185.21 | 4,351,500 | — | — |
| 2022-09-29 | $76.57 | $187.66 | 5,096,100 | — | — |
| 2022-09-28 | $77.30 | $189.45 | 4,101,000 | — | — |
| 2022-09-27 | $76.80 | $188.22 | 5,670,000 | — | — |
| 2022-09-26 | $77.59 | $190.16 | 7,202,400 | — | — |
| 2022-09-23 | $80.29 | $196.78 | 8,467,400 | — | — |
| 2022-09-22 | $80.51 | $197.31 | 5,864,600 | — | — |
| 2022-09-21 | $80.45 | $197.17 | 4,869,300 | — | — |
| 2022-09-20 | $81.73 | $200.30 | 6,486,900 | — | — |
| 2022-09-19 | $82.39 | $201.92 | 7,106,000 | — | — |
| 2022-09-16 | $84.26 | $206.50 | 11,194,400 | — | — |
| 2022-09-15 | $85.69 | $210.01 | 7,220,100 | — | — |
| 2022-09-14 | $87.06 | $212.22 | 6,237,100 | — | — |
| 2022-09-13 | $89.29 | $217.65 | 3,183,100 | — | — |
| 2022-09-12 | $93.05 | $226.82 | 3,748,400 | — | — |
| 2022-09-09 | $91.48 | $222.99 | 4,145,800 | — | — |
| 2022-09-08 | $89.79 | $218.87 | 5,663,700 | — | — |
| 2022-09-07 | $90.90 | $221.58 | 4,208,500 | — | — |
| 2022-09-06 | $89.40 | $217.92 | 3,667,500 | — | — |
| 2022-09-02 | $89.97 | $219.31 | 2,508,600 | — | — |
| 2022-09-01 | $90.63 | $220.92 | 3,440,000 | — | — |
| 2022-08-31 | $91.37 | $222.72 | 4,084,100 | — | — |
| 2022-08-30 | $92.81 | $226.23 | 2,978,800 | — | — |
| 2022-08-29 | $93.08 | $226.89 | 3,457,500 | — | — |
| 2022-08-26 | $93.09 | $226.91 | 2,725,200 | — | — |
| 2022-08-25 | $96.17 | $234.42 | 4,623,100 | — | — |
| 2022-08-24 | $95.03 | $231.64 | 3,965,800 | — | — |
| 2022-08-23 | $95.56 | $232.93 | 3,120,300 | — | — |
| 2022-08-22 | $97.47 | $237.59 | 3,336,700 | — | — |
| 2022-08-19 | $100.10 | $244.00 | 3,124,500 | — | — |
| 2022-08-18 | $100.30 | $244.49 | 4,993,000 | — | — |
| 2022-08-17 | $101.60 | $247.66 | 2,880,300 | — | — |
| 2022-08-16 | $103.51 | $252.31 | 3,011,600 | — | — |
| 2022-08-15 | $102.79 | $250.56 | 3,276,100 | — | — |
| 2022-08-12 | $102.12 | $248.93 | 2,494,600 | — | — |
| 2022-08-11 | $100.51 | $245.00 | 4,595,500 | — | — |
| 2022-08-10 | $99.88 | $243.46 | 4,200,700 | — | — |
| 2022-08-09 | $98.01 | $238.91 | 4,256,100 | — | — |
| 2022-08-08 | $98.08 | $239.08 | 2,876,500 | — | — |
| 2022-08-05 | $97.37 | $237.35 | 3,426,000 | — | — |
| 2022-08-04 | $96.57 | $235.40 | 8,663,800 | — | — |
| 2022-08-03 | $104.13 | $253.82 | 2,972,600 | — | — |
| 2022-08-02 | $102.19 | $249.10 | 1,980,400 | — | — |
| 2022-08-01 | $103.29 | $251.78 | 3,172,000 | — | — |
| 2022-07-29 | $102.16 | $249.02 | 3,186,200 | — | — |
| 2022-07-28 | $100.93 | $246.02 | 2,561,400 | — | — |
| 2022-07-27 | $98.43 | $239.93 | 3,732,200 | — | — |
| 2022-07-26 | $97.09 | $236.66 | 4,143,900 | — | — |
| 2022-07-25 | $98.06 | $239.03 | 2,396,300 | — | — |
| 2022-07-22 | $99.02 | $241.37 | 1,790,100 | — | — |
| 2022-07-21 | $98.91 | $241.10 | 2,091,600 | — | — |
| 2022-07-20 | $97.36 | $237.32 | 2,221,700 | — | — |
| 2022-07-19 | $97.10 | $236.69 | 2,085,700 | — | — |
| 2022-07-18 | $94.16 | $229.52 | 1,676,000 | — | — |
| 2022-07-15 | $95.22 | $232.11 | 3,335,700 | — | — |
| 2022-07-14 | $92.17 | $224.67 | 3,418,200 | — | — |
| 2022-07-13 | $93.58 | $228.11 | 2,226,800 | — | — |
| 2022-07-12 | $93.99 | $229.11 | 1,983,900 | — | — |
| 2022-07-11 | $93.97 | $229.06 | 2,605,900 | — | — |
| 2022-07-08 | $94.38 | $230.06 | 2,166,700 | — | — |
| 2022-07-07 | $93.86 | $228.79 | 3,342,800 | — | — |
| 2022-07-06 | $94.82 | $231.13 | 3,050,800 | — | — |
| 2022-07-05 | $95.00 | $231.57 | 3,489,500 | — | — |
| 2022-07-01 | $93.58 | $228.11 | 2,957,700 | — | — |
| 2022-06-30 | $91.67 | $223.45 | 3,689,300 | — | — |
| 2022-06-29 | $94.57 | $230.52 | 2,722,700 | — | — |
| 2022-06-28 | $94.27 | $229.79 | 2,730,500 | — | — |
| 2022-06-27 | $96.74 | $235.81 | 2,626,800 | — | — |
| 2022-06-24 | $98.63 | $240.42 | 3,907,200 | — | — |
| 2022-06-23 | $92.93 | $226.52 | 3,595,700 | — | — |
| 2022-06-22 | $92.07 | $224.43 | 2,621,900 | — | — |
| 2022-06-21 | $92.97 | $226.62 | 3,454,400 | — | — |
| 2022-06-17 | $91.84 | $223.87 | 6,834,400 | — | — |
| 2022-06-16 | $90.70 | $221.09 | 4,840,300 | — | — |
| 2022-06-15 | $95.47 | $232.72 | 4,435,500 | — | — |
| 2022-06-14 | $95.25 | $232.18 | 4,450,500 | — | — |
| 2022-06-13 | $94.96 | $231.47 | 4,360,000 | — | — |
| 2022-06-10 | $97.80 | $238.39 | 2,924,000 | — | — |
| 2022-06-09 | $99.74 | $243.12 | 2,148,900 | — | — |
| 2022-06-08 | $103.76 | $251.78 | 2,035,300 | — | — |
| 2022-06-07 | $104.57 | $253.74 | 3,223,400 | — | — |
| 2022-06-06 | $105.30 | $255.51 | 2,375,800 | — | — |
| 2022-06-03 | $103.82 | $251.92 | 2,847,900 | — | — |
| 2022-06-02 | $106.19 | $257.67 | 3,066,800 | — | — |
| 2022-06-01 | $103.22 | $250.47 | 3,056,500 | — | — |
| 2022-05-31 | $104.50 | $253.57 | 6,127,200 | — | — |
| 2022-05-27 | $105.16 | $255.17 | 3,102,400 | — | — |
| 2022-05-26 | $104.20 | $252.84 | 2,947,400 | — | — |
| 2022-05-25 | $101.39 | $246.03 | 3,084,900 | — | — |
| 2022-05-24 | $100.51 | $243.89 | 3,245,700 | — | — |
| 2022-05-23 | $101.71 | $246.80 | 2,603,700 | — | — |
| 2022-05-20 | $99.68 | $241.88 | 3,195,200 | — | — |
| 2022-05-19 | $97.17 | $235.79 | 2,046,300 | — | — |
| 2022-05-18 | $96.73 | $234.72 | 3,042,700 | — | — |
| 2022-05-17 | $98.30 | $238.53 | 3,022,600 | — | — |
| 2022-05-16 | $96.30 | $233.68 | 2,228,400 | — | — |
| 2022-05-13 | $96.50 | $234.16 | 2,371,700 | — | — |
| 2022-05-12 | $93.95 | $227.97 | 3,506,000 | — | — |
| 2022-05-11 | $93.45 | $226.76 | 4,061,800 | — | — |
| 2022-05-10 | $94.74 | $229.89 | 2,712,900 | — | — |
| 2022-05-09 | $94.54 | $229.40 | 5,011,500 | — | — |
| 2022-05-06 | $98.27 | $238.46 | 4,569,500 | — | — |
| 2022-05-05 | $100.60 | $244.11 | 4,949,100 | — | — |
| 2022-05-04 | $104.30 | $253.09 | 4,194,200 | — | — |
| 2022-05-03 | $99.63 | $241.76 | 4,637,100 | — | — |
| 2022-05-02 | $97.50 | $236.59 | 4,716,000 | — | — |
| 2022-04-29 | $99.15 | $240.59 | 3,538,500 | — | — |
| 2022-04-28 | $103.79 | $251.85 | 4,328,500 | — | — |
| 2022-04-27 | $98.84 | $239.84 | 4,620,200 | — | — |
| 2022-04-26 | $95.27 | $231.18 | 4,352,300 | — | — |
| 2022-04-25 | $99.22 | $240.76 | 5,036,300 | — | — |
| 2022-04-22 | $99.97 | $242.58 | 3,939,400 | — | — |
| 2022-04-21 | $103.00 | $249.93 | 3,447,800 | — | — |
| 2022-04-20 | $103.00 | $249.93 | 2,933,200 | — | — |
| 2022-04-19 | $104.89 | $254.52 | 2,891,100 | — | — |
| 2022-04-18 | $102.48 | $248.67 | 2,349,700 | — | — |
| 2022-04-14 | $102.45 | $248.60 | 3,085,700 | — | — |
| 2022-04-13 | $101.50 | $246.29 | 3,040,100 | — | — |
| 2022-04-12 | $101.94 | $247.36 | 4,368,900 | — | — |
| 2022-04-11 | $101.92 | $247.31 | 2,408,400 | — | — |
| 2022-04-08 | $102.03 | $247.58 | 3,405,900 | — | — |
| 2022-04-07 | $101.53 | $246.37 | 3,439,400 | — | — |
| 2022-04-06 | $101.56 | $246.44 | 3,562,600 | — | — |
| 2022-04-05 | $103.56 | $251.29 | 3,867,800 | — | — |
| 2022-04-04 | $103.26 | $250.56 | 3,543,800 | — | — |
| 2022-04-01 | $103.37 | $250.83 | 3,719,500 | — | — |
| 2022-03-31 | $100.42 | $243.67 | 4,133,300 | — | — |
| 2022-03-30 | $101.02 | $245.13 | 3,915,300 | — | — |
| 2022-03-29 | $101.99 | $247.48 | 6,208,000 | — | — |
| 2022-03-28 | $97.65 | $236.95 | 3,623,900 | — | — |
| 2022-03-25 | $97.45 | $236.47 | 2,865,800 | — | — |
| 2022-03-24 | $96.41 | $233.94 | 2,320,900 | — | — |
| 2022-03-23 | $95.43 | $231.56 | 2,125,900 | — | — |
| 2022-03-22 | $96.93 | $235.20 | 2,314,200 | — | — |
| 2022-03-21 | $94.97 | $230.45 | 3,338,400 | — | — |
| 2022-03-18 | $95.82 | $232.51 | 4,937,000 | — | — |
| 2022-03-17 | $95.20 | $231.01 | 2,971,200 | — | — |
| 2022-03-16 | $95.38 | $231.44 | 4,176,600 | — | — |
| 2022-03-15 | $92.60 | $224.70 | 5,435,500 | — | — |
| 2022-03-14 | $89.06 | $216.11 | 2,770,300 | — | — |
| 2022-03-11 | $89.34 | $216.79 | 2,333,500 | — | — |
| 2022-03-10 | $90.41 | $219.38 | 3,969,500 | — | — |
| 2022-03-09 | $91.98 | $222.05 | 5,046,800 | — | — |
| 2022-03-08 | $86.25 | $208.22 | 4,620,100 | — | — |
| 2022-03-07 | $87.11 | $210.30 | 3,241,100 | — | — |
| 2022-03-04 | $90.47 | $218.41 | 3,319,200 | — | — |
| 2022-03-03 | $92.67 | $223.72 | 3,813,200 | — | — |
| 2022-03-02 | $95.25 | $229.95 | 4,502,600 | — | — |
| 2022-03-01 | $93.67 | $226.13 | 6,172,300 | — | — |
| 2022-02-28 | $95.23 | $229.90 | 5,721,400 | — | — |
| 2022-02-25 | $96.94 | $234.03 | 2,825,000 | — | — |
| 2022-02-24 | $95.78 | $231.23 | 7,766,700 | — | — |
| 2022-02-23 | $92.25 | $222.70 | 5,550,700 | — | — |
| 2022-02-22 | $95.41 | $230.33 | 3,723,400 | — | — |
| 2022-02-18 | $95.64 | $230.89 | 5,164,300 | — | — |
| 2022-02-17 | $97.57 | $235.55 | 4,239,700 | — | — |
| 2022-02-16 | $100.43 | $242.45 | 6,925,000 | — | — |
| 2022-02-15 | $102.85 | $248.29 | 9,586,900 | — | — |
| 2022-02-14 | $111.50 | $269.18 | 4,129,000 | — | — |
| 2022-02-11 | $111.92 | $270.19 | 3,070,700 | — | — |
| 2022-02-10 | $113.69 | $274.46 | 2,799,500 | — | — |
| 2022-02-09 | $114.99 | $277.60 | 2,817,300 | — | — |
| 2022-02-08 | $111.46 | $269.08 | 3,830,200 | — | — |
| 2022-02-07 | $114.10 | $275.45 | 2,542,800 | — | — |
| 2022-02-04 | $113.76 | $274.63 | 5,869,800 | — | — |
| 2022-02-03 | $115.43 | $278.66 | 4,387,200 | — | — |
| 2022-02-02 | $120.11 | $289.96 | 4,355,300 | — | — |
| 2022-02-01 | $121.71 | $293.82 | 5,404,100 | — | — |
| 2022-01-31 | $119.92 | $289.50 | 5,150,500 | — | — |
| 2022-01-28 | $117.40 | $283.42 | 6,401,200 | — | — |
| 2022-01-27 | $109.24 | $263.72 | 4,805,500 | — | — |
| 2022-01-26 | $108.99 | $263.12 | 5,140,600 | — | — |
| 2022-01-25 | $110.20 | $266.04 | 3,718,200 | — | — |
| 2022-01-24 | $111.79 | $269.88 | 4,897,000 | — | — |
| 2022-01-21 | $111.78 | $269.85 | 3,217,600 | — | — |
| 2022-01-20 | $113.20 | $273.28 | 2,478,000 | — | — |
| 2022-01-19 | $113.30 | $273.52 | 3,179,500 | — | — |
| 2022-01-18 | $114.50 | $276.42 | 5,823,900 | — | — |
| 2022-01-14 | $118.04 | $284.96 | 3,448,500 | — | — |
| 2022-01-13 | $117.44 | $283.52 | 3,354,400 | — | — |
| 2022-01-12 | $117.51 | $283.68 | 3,040,700 | — | — |
| 2022-01-11 | $117.55 | $283.78 | 2,842,000 | — | — |
| 2022-01-10 | $116.37 | $280.93 | 5,774,900 | — | — |
| 2022-01-07 | $117.64 | $284.00 | 2,937,100 | — | — |
| 2022-01-06 | $116.65 | $281.61 | 3,610,600 | — | — |
| 2022-01-05 | $116.53 | $281.32 | 5,234,800 | — | — |
| 2022-01-04 | $114.51 | $276.44 | 5,683,500 | — | — |
| 2022-01-03 | $113.88 | $274.92 | 4,647,600 | — | — |