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
- 2004-08-19 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 | $88.73 | $88.73 | 19,190,300 | — | — |
| 2022-12-29 | $88.95 | $88.95 | 18,280,700 | — | — |
| 2022-12-28 | $86.46 | $86.46 | 17,879,600 | — | — |
| 2022-12-27 | $87.93 | $87.93 | 15,470,900 | — | — |
| 2022-12-23 | $89.81 | $89.81 | 17,815,000 | — | — |
| 2022-12-22 | $88.26 | $88.26 | 23,656,100 | — | — |
| 2022-12-21 | $90.25 | $90.25 | 20,336,400 | — | — |
| 2022-12-20 | $89.63 | $89.63 | 21,976,800 | — | — |
| 2022-12-19 | $89.15 | $89.15 | 23,020,500 | — | — |
| 2022-12-16 | $90.86 | $90.86 | 48,485,500 | — | — |
| 2022-12-15 | $91.20 | $91.20 | 28,298,800 | — | — |
| 2022-12-14 | $95.31 | $95.31 | 26,452,900 | — | — |
| 2022-12-13 | $95.85 | $95.85 | 34,788,500 | — | — |
| 2022-12-12 | $93.56 | $93.56 | 27,380,900 | — | — |
| 2022-12-09 | $93.07 | $93.07 | 21,885,300 | — | — |
| 2022-12-08 | $93.95 | $93.95 | 25,593,200 | — | — |
| 2022-12-07 | $95.15 | $95.15 | 26,647,900 | — | — |
| 2022-12-06 | $97.31 | $97.31 | 20,877,600 | — | — |
| 2022-12-05 | $99.87 | $99.87 | 19,955,500 | — | — |
| 2022-12-02 | $100.83 | $100.83 | 18,821,500 | — | — |
| 2022-12-01 | $101.28 | $101.28 | 21,771,500 | — | — |
| 2022-11-30 | $101.45 | $101.45 | 39,888,100 | — | — |
| 2022-11-29 | $95.44 | $95.44 | 20,220,000 | — | — |
| 2022-11-28 | $96.25 | $96.25 | 19,974,500 | — | — |
| 2022-11-25 | $97.60 | $97.60 | 8,567,800 | — | — |
| 2022-11-23 | $98.82 | $98.82 | 17,568,900 | — | — |
| 2022-11-22 | $97.33 | $97.33 | 18,868,900 | — | — |
| 2022-11-21 | $95.83 | $95.83 | 18,696,900 | — | — |
| 2022-11-18 | $97.80 | $97.80 | 24,969,900 | — | — |
| 2022-11-17 | $98.50 | $98.50 | 21,818,700 | — | — |
| 2022-11-16 | $98.99 | $98.99 | 24,660,200 | — | — |
| 2022-11-15 | $98.72 | $98.72 | 31,831,000 | — | — |
| 2022-11-14 | $96.03 | $96.03 | 24,170,100 | — | — |
| 2022-11-11 | $96.73 | $96.73 | 30,569,100 | — | — |
| 2022-11-10 | $94.17 | $94.17 | 42,371,200 | — | — |
| 2022-11-09 | $87.40 | $87.40 | 26,743,900 | — | — |
| 2022-11-08 | $88.91 | $88.91 | 30,172,000 | — | — |
| 2022-11-07 | $88.65 | $88.65 | 26,899,900 | — | — |
| 2022-11-04 | $86.70 | $86.70 | 40,173,300 | — | — |
| 2022-11-03 | $83.49 | $83.49 | 48,510,400 | — | — |
| 2022-11-02 | $87.07 | $87.07 | 43,553,600 | — | — |
| 2022-11-01 | $90.50 | $90.50 | 43,220,600 | — | — |
| 2022-10-31 | $94.66 | $94.66 | 29,868,700 | — | — |
| 2022-10-28 | $96.58 | $96.58 | 35,696,900 | — | — |
| 2022-10-27 | $92.60 | $92.60 | 54,036,500 | — | — |
| 2022-10-26 | $94.82 | $94.82 | 71,504,300 | — | — |
| 2022-10-25 | $104.93 | $104.93 | 29,910,200 | — | — |
| 2022-10-24 | $102.97 | $102.97 | 24,680,800 | — | — |
| 2022-10-21 | $101.48 | $101.48 | 28,988,700 | — | — |
| 2022-10-20 | $100.53 | $100.53 | 25,125,100 | — | — |
| 2022-10-19 | $100.29 | $100.29 | 21,573,700 | — | — |
| 2022-10-18 | $101.39 | $101.39 | 21,610,500 | — | — |
| 2022-10-17 | $100.78 | $100.78 | 23,311,600 | — | — |
| 2022-10-14 | $97.18 | $97.18 | 22,624,800 | — | — |
| 2022-10-13 | $99.71 | $99.71 | 32,812,200 | — | — |
| 2022-10-12 | $98.30 | $98.30 | 17,343,400 | — | — |
| 2022-10-11 | $98.05 | $98.05 | 21,617,700 | — | — |
| 2022-10-10 | $98.71 | $98.71 | 16,529,900 | — | — |
| 2022-10-07 | $99.57 | $99.57 | 24,249,900 | — | — |
| 2022-10-06 | $102.24 | $102.24 | 17,156,200 | — | — |
| 2022-10-05 | $102.22 | $102.22 | 18,475,500 | — | — |
| 2022-10-04 | $102.41 | $102.41 | 22,580,900 | — | — |
| 2022-10-03 | $99.30 | $99.30 | 24,840,000 | — | — |
| 2022-09-30 | $96.15 | $96.15 | 26,277,800 | — | — |
| 2022-09-29 | $98.09 | $98.09 | 21,921,500 | — | — |
| 2022-09-28 | $100.74 | $100.74 | 24,617,000 | — | — |
| 2022-09-27 | $98.09 | $98.09 | 24,225,000 | — | — |
| 2022-09-26 | $98.81 | $98.81 | 22,437,900 | — | — |
| 2022-09-23 | $99.17 | $99.17 | 25,657,000 | — | — |
| 2022-09-22 | $100.57 | $100.57 | 21,272,700 | — | — |
| 2022-09-21 | $100.01 | $100.01 | 26,596,800 | — | — |
| 2022-09-20 | $101.83 | $101.83 | 24,001,700 | — | — |
| 2022-09-19 | $103.85 | $103.85 | 19,738,600 | — | — |
| 2022-09-16 | $103.63 | $103.63 | 64,540,100 | — | — |
| 2022-09-15 | $103.90 | $103.90 | 26,494,900 | — | — |
| 2022-09-14 | $105.87 | $105.87 | 22,115,800 | — | — |
| 2022-09-13 | $105.31 | $105.31 | 33,015,000 | — | — |
| 2022-09-12 | $111.87 | $111.87 | 19,732,900 | — | — |
| 2022-09-09 | $111.78 | $111.78 | 21,732,900 | — | — |
| 2022-09-08 | $109.42 | $109.42 | 21,660,700 | — | — |
| 2022-09-07 | $110.48 | $110.48 | 22,987,200 | — | — |
| 2022-09-06 | $107.48 | $107.48 | 20,565,100 | — | — |
| 2022-09-02 | $108.68 | $108.68 | 20,618,100 | — | — |
| 2022-09-01 | $110.55 | $110.55 | 22,784,400 | — | — |
| 2022-08-31 | $109.15 | $109.15 | 25,898,000 | — | — |
| 2022-08-30 | $109.91 | $109.91 | 20,548,200 | — | — |
| 2022-08-29 | $110.34 | $110.34 | 20,386,100 | — | — |
| 2022-08-26 | $111.30 | $111.30 | 31,698,700 | — | — |
| 2022-08-25 | $117.70 | $117.70 | 14,874,700 | — | — |
| 2022-08-24 | $114.70 | $114.70 | 16,051,200 | — | — |
| 2022-08-23 | $114.77 | $114.77 | 14,390,700 | — | — |
| 2022-08-22 | $115.07 | $115.07 | 19,316,000 | — | — |
| 2022-08-19 | $118.12 | $118.12 | 20,187,000 | — | — |
| 2022-08-18 | $120.86 | $120.86 | 15,652,000 | — | — |
| 2022-08-17 | $120.32 | $120.32 | 17,589,200 | — | — |
| 2022-08-16 | $122.51 | $122.51 | 15,626,200 | — | — |
| 2022-08-15 | $122.88 | $122.88 | 15,525,000 | — | — |
| 2022-08-12 | $122.65 | $122.65 | 16,121,100 | — | — |
| 2022-08-11 | $119.82 | $119.82 | 16,671,600 | — | — |
| 2022-08-10 | $120.65 | $120.65 | 20,497,000 | — | — |
| 2022-08-09 | $117.50 | $117.50 | 15,424,300 | — | — |
| 2022-08-08 | $118.14 | $118.14 | 17,061,100 | — | — |
| 2022-08-05 | $118.22 | $118.22 | 15,615,700 | — | — |
| 2022-08-04 | $118.87 | $118.87 | 15,757,700 | — | — |
| 2022-08-03 | $118.78 | $118.78 | 25,302,800 | — | — |
| 2022-08-02 | $115.90 | $115.90 | 17,911,000 | — | — |
| 2022-08-01 | $115.48 | $115.48 | 22,856,200 | — | — |
| 2022-07-29 | $116.64 | $116.64 | 31,336,200 | — | — |
| 2022-07-28 | $114.59 | $114.59 | 23,303,800 | — | — |
| 2022-07-27 | $113.60 | $113.60 | 41,474,600 | — | — |
| 2022-07-26 | $105.44 | $105.44 | 36,626,600 | — | — |
| 2022-07-25 | $108.21 | $108.21 | 28,289,900 | — | — |
| 2022-07-22 | $108.36 | $108.36 | 44,455,300 | — | — |
| 2022-07-21 | $115.04 | $115.04 | 27,267,800 | — | — |
| 2022-07-20 | $114.70 | $114.70 | 26,780,100 | — | — |
| 2022-07-19 | $114.62 | $114.62 | 30,992,300 | — | — |
| 2022-07-18 | $109.91 | $109.91 | 33,354,000 | — | — |
| 2022-07-15 | $112.77 | $112.77 | 34,330,000 | — | — |
| 2022-07-14 | $111.44 | $111.44 | 32,366,000 | — | — |
| 2022-07-13 | $112.19 | $112.19 | 38,958,000 | — | — |
| 2022-07-12 | $114.85 | $114.85 | 24,970,000 | — | — |
| 2022-07-11 | $116.52 | $116.52 | 26,718,000 | — | — |
| 2022-07-08 | $120.17 | $120.17 | 29,082,000 | — | — |
| 2022-07-07 | $119.31 | $119.31 | 32,184,000 | — | — |
| 2022-07-06 | $115.21 | $115.21 | 28,852,000 | — | — |
| 2022-07-05 | $113.89 | $113.89 | 36,398,000 | — | — |
| 2022-07-01 | $109.08 | $109.08 | 31,028,000 | — | — |
| 2022-06-30 | $109.37 | $109.37 | 38,046,000 | — | — |
| 2022-06-29 | $112.26 | $112.26 | 18,628,000 | — | — |
| 2022-06-28 | $112.57 | $112.57 | 28,232,000 | — | — |
| 2022-06-27 | $116.62 | $116.62 | 32,840,000 | — | — |
| 2022-06-24 | $118.54 | $118.54 | 39,122,000 | — | — |
| 2022-06-23 | $112.68 | $112.68 | 24,710,000 | — | — |
| 2022-06-22 | $112.03 | $112.03 | 23,922,000 | — | — |
| 2022-06-21 | $112.01 | $112.01 | 39,010,000 | — | — |
| 2022-06-17 | $107.87 | $107.87 | 43,516,000 | — | — |
| 2022-06-16 | $106.64 | $106.64 | 35,314,000 | — | — |
| 2022-06-15 | $110.39 | $110.39 | 33,192,000 | — | — |
| 2022-06-14 | $107.19 | $107.19 | 25,480,000 | — | — |
| 2022-06-13 | $106.88 | $106.88 | 36,756,000 | — | — |
| 2022-06-10 | $111.43 | $111.43 | 31,324,000 | — | — |
| 2022-06-09 | $114.92 | $114.92 | 23,142,000 | — | — |
| 2022-06-08 | $117.24 | $117.24 | 22,544,000 | — | — |
| 2022-06-07 | $117.23 | $117.23 | 26,414,000 | — | — |
| 2022-06-06 | $117.01 | $117.01 | 23,786,000 | — | — |
| 2022-06-03 | $114.56 | $114.56 | 25,052,000 | — | — |
| 2022-06-02 | $117.75 | $117.75 | 27,472,000 | — | — |
| 2022-06-01 | $114.14 | $114.14 | 28,630,000 | — | — |
| 2022-05-31 | $114.04 | $114.04 | 51,302,000 | — | — |
| 2022-05-27 | $112.80 | $112.80 | 29,924,000 | — | — |
| 2022-05-26 | $108.30 | $108.30 | 30,288,000 | — | — |
| 2022-05-25 | $105.84 | $105.84 | 37,900,000 | — | — |
| 2022-05-24 | $105.93 | $105.93 | 60,386,000 | — | — |
| 2022-05-23 | $111.67 | $111.67 | 31,558,000 | — | — |
| 2022-05-20 | $109.31 | $109.31 | 37,586,000 | — | — |
| 2022-05-19 | $110.75 | $110.75 | 29,192,000 | — | — |
| 2022-05-18 | $112.40 | $112.40 | 27,982,000 | — | — |
| 2022-05-17 | $116.70 | $116.70 | 21,576,000 | — | — |
| 2022-05-16 | $114.79 | $114.79 | 23,282,000 | — | — |
| 2022-05-13 | $116.52 | $116.52 | 29,738,000 | — | — |
| 2022-05-12 | $113.16 | $113.16 | 41,464,000 | — | — |
| 2022-05-11 | $113.96 | $113.96 | 36,502,000 | — | — |
| 2022-05-10 | $114.58 | $114.58 | 31,158,000 | — | — |
| 2022-05-09 | $113.08 | $113.08 | 34,520,000 | — | — |
| 2022-05-06 | $115.66 | $115.66 | 35,310,000 | — | — |
| 2022-05-05 | $116.75 | $116.75 | 43,090,000 | — | — |
| 2022-05-04 | $122.57 | $122.57 | 33,232,000 | — | — |
| 2022-05-03 | $118.13 | $118.13 | 21,216,000 | — | — |
| 2022-05-02 | $117.16 | $117.16 | 30,280,000 | — | — |
| 2022-04-29 | $114.97 | $114.97 | 33,694,000 | — | — |
| 2022-04-28 | $119.41 | $119.41 | 36,790,000 | — | — |
| 2022-04-27 | $115.02 | $115.02 | 62,238,000 | — | — |
| 2022-04-26 | $119.51 | $119.51 | 49,394,000 | — | — |
| 2022-04-25 | $123.25 | $123.25 | 34,522,000 | — | — |
| 2022-04-22 | $119.61 | $119.61 | 46,410,000 | — | — |
| 2022-04-21 | $124.94 | $124.94 | 30,158,000 | — | — |
| 2022-04-20 | $128.25 | $128.25 | 22,610,000 | — | — |
| 2022-04-19 | $130.53 | $130.53 | 22,720,000 | — | — |
| 2022-04-18 | $127.96 | $127.96 | 14,918,000 | — | — |
| 2022-04-14 | $127.25 | $127.25 | 23,484,000 | — | — |
| 2022-04-13 | $130.29 | $130.29 | 19,542,000 | — | — |
| 2022-04-12 | $128.37 | $128.37 | 23,004,000 | — | — |
| 2022-04-11 | $129.80 | $129.80 | 24,188,000 | — | — |
| 2022-04-08 | $134.01 | $134.01 | 16,434,000 | — | — |
| 2022-04-07 | $136.46 | $136.46 | 19,448,000 | — | — |
| 2022-04-06 | $137.18 | $137.18 | 23,574,000 | — | — |
| 2022-04-05 | $141.06 | $141.06 | 19,256,000 | — | — |
| 2022-04-04 | $143.64 | $143.64 | 19,076,000 | — | — |
| 2022-04-01 | $140.70 | $140.70 | 23,480,000 | — | — |
| 2022-03-31 | $139.65 | $139.65 | 29,516,000 | — | — |
| 2022-03-30 | $142.64 | $142.64 | 21,046,000 | — | — |
| 2022-03-29 | $143.25 | $143.25 | 28,678,000 | — | — |
| 2022-03-28 | $141.95 | $141.95 | 23,774,000 | — | — |
| 2022-03-25 | $141.52 | $141.52 | 19,270,000 | — | — |
| 2022-03-24 | $141.31 | $141.31 | 20,544,000 | — | — |
| 2022-03-23 | $138.50 | $138.50 | 25,302,000 | — | — |
| 2022-03-22 | $140.28 | $140.28 | 29,776,000 | — | — |
| 2022-03-21 | $136.48 | $136.48 | 26,632,000 | — | — |
| 2022-03-18 | $136.80 | $136.80 | 45,900,000 | — | — |
| 2022-03-17 | $134.60 | $134.60 | 23,994,000 | — | — |
| 2022-03-16 | $133.69 | $133.69 | 32,058,000 | — | — |
| 2022-03-15 | $129.66 | $129.66 | 30,292,000 | — | — |
| 2022-03-14 | $126.74 | $126.74 | 30,254,000 | — | — |
| 2022-03-11 | $130.48 | $130.48 | 26,600,000 | — | — |
| 2022-03-10 | $132.68 | $132.68 | 24,266,000 | — | — |
| 2022-03-09 | $133.87 | $133.87 | 32,258,000 | — | — |
| 2022-03-08 | $127.28 | $127.28 | 35,250,000 | — | — |
| 2022-03-07 | $126.46 | $126.46 | 39,178,000 | — | — |
| 2022-03-04 | $132.12 | $132.12 | 24,446,000 | — | — |
| 2022-03-03 | $134.31 | $134.31 | 19,780,000 | — | — |
| 2022-03-02 | $134.75 | $134.75 | 23,966,000 | — | — |
| 2022-03-01 | $134.17 | $134.17 | 24,640,000 | — | — |
| 2022-02-28 | $134.89 | $134.89 | 29,676,000 | — | — |
| 2022-02-25 | $134.52 | $134.52 | 26,236,000 | — | — |
| 2022-02-24 | $132.67 | $132.67 | 43,166,000 | — | — |
| 2022-02-23 | $127.58 | $127.58 | 26,432,000 | — | — |
| 2022-02-22 | $129.40 | $129.40 | 38,906,000 | — | — |
| 2022-02-18 | $130.47 | $130.47 | 31,858,000 | — | — |
| 2022-02-17 | $132.31 | $132.31 | 30,968,000 | — | — |
| 2022-02-16 | $137.49 | $137.49 | 25,610,000 | — | — |
| 2022-02-15 | $136.43 | $136.43 | 26,578,000 | — | — |
| 2022-02-14 | $135.30 | $135.30 | 26,792,000 | — | — |
| 2022-02-11 | $134.13 | $134.13 | 38,808,000 | — | — |
| 2022-02-10 | $138.60 | $138.60 | 33,018,000 | — | — |
| 2022-02-09 | $141.45 | $141.45 | 28,628,000 | — | — |
| 2022-02-08 | $139.21 | $139.21 | 34,256,000 | — | — |
| 2022-02-07 | $138.94 | $138.94 | 44,610,000 | — | — |
| 2022-02-04 | $143.02 | $143.02 | 49,224,000 | — | — |
| 2022-02-03 | $142.65 | $142.65 | 56,930,000 | — | — |
| 2022-02-02 | $148.04 | $148.04 | 89,750,000 | — | — |
| 2022-02-01 | $137.88 | $137.88 | 51,204,000 | — | — |
| 2022-01-31 | $135.70 | $135.70 | 34,056,000 | — | — |
| 2022-01-28 | $133.29 | $133.29 | 30,518,000 | — | — |
| 2022-01-27 | $129.12 | $129.12 | 30,248,000 | — | — |
| 2022-01-26 | $129.24 | $129.24 | 39,630,000 | — | — |
| 2022-01-25 | $126.74 | $126.74 | 36,008,000 | — | — |
| 2022-01-24 | $130.37 | $130.37 | 55,148,000 | — | — |
| 2022-01-21 | $130.09 | $130.09 | 41,920,000 | — | — |
| 2022-01-20 | $133.51 | $133.51 | 21,930,000 | — | — |
| 2022-01-19 | $135.65 | $135.65 | 20,796,000 | — | — |
| 2022-01-18 | $136.29 | $136.29 | 27,382,000 | — | — |
| 2022-01-14 | $139.79 | $139.79 | 23,826,000 | — | — |
| 2022-01-13 | $139.13 | $139.13 | 26,566,000 | — | — |
| 2022-01-12 | $141.65 | $141.65 | 23,642,000 | — | — |
| 2022-01-11 | $140.02 | $140.02 | 23,502,000 | — | — |
| 2022-01-10 | $138.57 | $138.57 | 34,096,000 | — | — |
| 2022-01-07 | $137.00 | $137.00 | 19,408,000 | — | — |
| 2022-01-06 | $137.55 | $137.55 | 29,050,000 | — | — |
| 2022-01-05 | $137.65 | $137.65 | 49,642,000 | — | — |
| 2022-01-04 | $144.42 | $144.42 | 22,928,000 | — | — |
| 2022-01-03 | $145.07 | $145.07 | 25,214,000 | — | — |