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 | $88.23 | $88.23 | 23,986,300 | — | — |
| 2022-12-29 | $88.45 | $88.45 | 23,333,500 | — | — |
| 2022-12-28 | $86.02 | $86.02 | 19,523,200 | — | — |
| 2022-12-27 | $87.39 | $87.39 | 20,097,300 | — | — |
| 2022-12-23 | $89.23 | $89.23 | 23,003,000 | — | — |
| 2022-12-22 | $87.76 | $87.76 | 27,658,300 | — | — |
| 2022-12-21 | $89.58 | $89.58 | 24,745,600 | — | — |
| 2022-12-20 | $89.02 | $89.02 | 23,453,800 | — | — |
| 2022-12-19 | $88.44 | $88.44 | 29,493,000 | — | — |
| 2022-12-16 | $90.26 | $90.26 | 58,011,800 | — | — |
| 2022-12-15 | $90.86 | $90.86 | 40,107,000 | — | — |
| 2022-12-14 | $95.07 | $95.07 | 28,733,600 | — | — |
| 2022-12-13 | $95.63 | $95.63 | 40,593,700 | — | — |
| 2022-12-12 | $93.31 | $93.31 | 29,420,000 | — | — |
| 2022-12-09 | $92.83 | $92.83 | 28,225,400 | — | — |
| 2022-12-08 | $93.71 | $93.71 | 32,213,300 | — | — |
| 2022-12-07 | $94.94 | $94.94 | 31,045,400 | — | — |
| 2022-12-06 | $96.98 | $96.98 | 24,910,700 | — | — |
| 2022-12-05 | $99.48 | $99.48 | 24,405,100 | — | — |
| 2022-12-02 | $100.44 | $100.44 | 21,480,700 | — | — |
| 2022-12-01 | $100.99 | $100.99 | 28,687,100 | — | — |
| 2022-11-30 | $100.99 | $100.99 | 43,647,500 | — | — |
| 2022-11-29 | $95.19 | $95.19 | 20,061,700 | — | — |
| 2022-11-28 | $96.05 | $96.05 | 26,237,500 | — | — |
| 2022-11-25 | $97.46 | $97.46 | 9,701,400 | — | — |
| 2022-11-23 | $98.46 | $98.46 | 18,868,100 | — | — |
| 2022-11-22 | $97.05 | $97.05 | 23,438,500 | — | — |
| 2022-11-21 | $95.60 | $95.60 | 21,647,400 | — | — |
| 2022-11-18 | $97.43 | $97.43 | 28,342,300 | — | — |
| 2022-11-17 | $98.36 | $98.36 | 26,052,600 | — | — |
| 2022-11-16 | $98.85 | $98.85 | 29,105,200 | — | — |
| 2022-11-15 | $98.44 | $98.44 | 41,640,800 | — | — |
| 2022-11-14 | $95.70 | $95.70 | 30,179,500 | — | — |
| 2022-11-11 | $96.41 | $96.41 | 33,090,500 | — | — |
| 2022-11-10 | $93.94 | $93.94 | 51,620,100 | — | — |
| 2022-11-09 | $87.32 | $87.32 | 31,769,100 | — | — |
| 2022-11-08 | $88.90 | $88.90 | 30,429,000 | — | — |
| 2022-11-07 | $88.49 | $88.49 | 34,078,900 | — | — |
| 2022-11-04 | $86.58 | $86.58 | 51,124,900 | — | — |
| 2022-11-03 | $83.43 | $83.43 | 61,288,000 | — | — |
| 2022-11-02 | $86.97 | $86.97 | 57,038,300 | — | — |
| 2022-11-01 | $90.47 | $90.47 | 47,161,400 | — | — |
| 2022-10-31 | $94.51 | $94.51 | 31,675,000 | — | — |
| 2022-10-28 | $96.29 | $96.29 | 43,697,300 | — | — |
| 2022-10-27 | $92.22 | $92.22 | 60,710,900 | — | — |
| 2022-10-26 | $94.93 | $94.93 | 88,114,100 | — | — |
| 2022-10-25 | $104.48 | $104.48 | 40,611,400 | — | — |
| 2022-10-24 | $102.52 | $102.52 | 27,176,400 | — | — |
| 2022-10-21 | $101.13 | $101.13 | 32,458,700 | — | — |
| 2022-10-20 | $99.97 | $99.97 | 25,323,200 | — | — |
| 2022-10-19 | $99.63 | $99.63 | 23,811,100 | — | — |
| 2022-10-18 | $100.77 | $100.77 | 24,060,700 | — | — |
| 2022-10-17 | $99.97 | $99.97 | 28,419,200 | — | — |
| 2022-10-14 | $96.56 | $96.56 | 25,410,700 | — | — |
| 2022-10-13 | $99.06 | $99.06 | 34,574,500 | — | — |
| 2022-10-12 | $97.56 | $97.56 | 21,876,400 | — | — |
| 2022-10-11 | $97.18 | $97.18 | 26,507,100 | — | — |
| 2022-10-10 | $97.86 | $97.86 | 18,225,100 | — | — |
| 2022-10-07 | $98.68 | $98.68 | 27,502,800 | — | — |
| 2022-10-06 | $101.42 | $101.42 | 22,324,000 | — | — |
| 2022-10-05 | $101.43 | $101.43 | 22,176,900 | — | — |
| 2022-10-04 | $101.64 | $101.64 | 28,850,800 | — | — |
| 2022-10-03 | $98.64 | $98.64 | 27,982,000 | — | — |
| 2022-09-30 | $95.65 | $95.65 | 32,941,500 | — | — |
| 2022-09-29 | $97.42 | $97.42 | 31,047,200 | — | — |
| 2022-09-28 | $100.05 | $100.05 | 32,466,300 | — | — |
| 2022-09-27 | $97.50 | $97.50 | 30,072,800 | — | — |
| 2022-09-26 | $98.17 | $98.17 | 27,072,700 | — | — |
| 2022-09-23 | $98.74 | $98.74 | 31,625,400 | — | — |
| 2022-09-22 | $100.14 | $100.14 | 34,298,600 | — | — |
| 2022-09-21 | $99.28 | $99.28 | 31,487,300 | — | — |
| 2022-09-20 | $101.14 | $101.14 | 26,517,100 | — | — |
| 2022-09-19 | $103.07 | $103.07 | 23,036,800 | — | — |
| 2022-09-16 | $102.80 | $102.80 | 42,797,200 | — | — |
| 2022-09-15 | $102.91 | $102.91 | 34,188,300 | — | — |
| 2022-09-14 | $105.00 | $105.00 | 26,395,100 | — | — |
| 2022-09-13 | $104.32 | $104.32 | 38,172,900 | — | — |
| 2022-09-12 | $110.86 | $110.86 | 22,966,800 | — | — |
| 2022-09-09 | $110.65 | $110.65 | 23,197,700 | — | — |
| 2022-09-08 | $108.38 | $108.38 | 24,238,300 | — | — |
| 2022-09-07 | $109.45 | $109.45 | 23,167,000 | — | — |
| 2022-09-06 | $106.81 | $106.81 | 25,068,300 | — | — |
| 2022-09-02 | $107.85 | $107.85 | 24,160,700 | — | — |
| 2022-09-01 | $109.74 | $109.74 | 28,360,900 | — | — |
| 2022-08-31 | $108.22 | $108.22 | 28,627,000 | — | — |
| 2022-08-30 | $108.94 | $108.94 | 27,513,300 | — | — |
| 2022-08-29 | $109.42 | $109.42 | 21,191,200 | — | — |
| 2022-08-26 | $110.34 | $110.34 | 37,245,700 | — | — |
| 2022-08-25 | $116.65 | $116.65 | 16,956,800 | — | — |
| 2022-08-24 | $113.69 | $113.69 | 17,734,600 | — | — |
| 2022-08-23 | $113.86 | $113.86 | 15,870,400 | — | — |
| 2022-08-22 | $114.24 | $114.24 | 21,456,600 | — | — |
| 2022-08-19 | $117.21 | $117.21 | 21,809,500 | — | — |
| 2022-08-18 | $120.17 | $120.17 | 17,987,700 | — | — |
| 2022-08-17 | $119.55 | $119.55 | 22,847,000 | — | — |
| 2022-08-16 | $121.70 | $121.70 | 19,041,200 | — | — |
| 2022-08-15 | $122.08 | $122.08 | 19,494,800 | — | — |
| 2022-08-12 | $121.68 | $121.68 | 19,096,300 | — | — |
| 2022-08-11 | $118.84 | $118.84 | 24,293,700 | — | — |
| 2022-08-10 | $119.70 | $119.70 | 30,930,400 | — | — |
| 2022-08-09 | $116.63 | $116.63 | 19,086,500 | — | — |
| 2022-08-08 | $117.30 | $117.30 | 19,138,300 | — | — |
| 2022-08-05 | $117.47 | $117.47 | 19,159,500 | — | — |
| 2022-08-04 | $118.19 | $118.19 | 21,602,900 | — | — |
| 2022-08-03 | $118.08 | $118.08 | 28,499,000 | — | — |
| 2022-08-02 | $115.13 | $115.13 | 20,236,000 | — | — |
| 2022-08-01 | $114.86 | $114.86 | 26,034,300 | — | — |
| 2022-07-29 | $116.32 | $116.32 | 37,223,400 | — | — |
| 2022-07-28 | $114.22 | $114.22 | 32,816,600 | — | — |
| 2022-07-27 | $113.06 | $113.06 | 59,858,500 | — | — |
| 2022-07-26 | $105.02 | $105.02 | 47,991,000 | — | — |
| 2022-07-25 | $107.51 | $107.51 | 34,690,900 | — | — |
| 2022-07-22 | $107.90 | $107.90 | 48,901,200 | — | — |
| 2022-07-21 | $114.34 | $114.34 | 32,676,200 | — | — |
| 2022-07-20 | $113.90 | $113.90 | 35,600,400 | — | — |
| 2022-07-19 | $113.81 | $113.81 | 36,530,900 | — | — |
| 2022-07-18 | $109.03 | $109.03 | 43,164,600 | — | — |
| 2022-07-15 | $111.78 | $111.78 | 46,770,000 | — | — |
| 2022-07-14 | $110.37 | $110.37 | 37,004,000 | — | — |
| 2022-07-13 | $111.35 | $111.35 | 43,722,000 | — | — |
| 2022-07-12 | $114.02 | $114.02 | 29,960,000 | — | — |
| 2022-07-11 | $115.68 | $115.68 | 31,196,000 | — | — |
| 2022-07-08 | $119.35 | $119.35 | 38,238,000 | — | — |
| 2022-07-07 | $118.78 | $118.78 | 40,936,000 | — | — |
| 2022-07-06 | $114.57 | $114.57 | 37,432,000 | — | — |
| 2022-07-05 | $113.26 | $113.26 | 39,342,000 | — | — |
| 2022-07-01 | $108.74 | $108.74 | 35,476,000 | — | — |
| 2022-06-30 | $108.96 | $108.96 | 43,170,000 | — | — |
| 2022-06-29 | $111.70 | $111.70 | 24,716,000 | — | — |
| 2022-06-28 | $112.01 | $112.01 | 35,792,000 | — | — |
| 2022-06-27 | $115.83 | $115.83 | 36,420,000 | — | — |
| 2022-06-24 | $117.97 | $117.97 | 41,164,000 | — | — |
| 2022-06-23 | $112.24 | $112.24 | 28,362,000 | — | — |
| 2022-06-22 | $111.49 | $111.49 | 30,774,000 | — | — |
| 2022-06-21 | $111.54 | $111.54 | 47,416,000 | — | — |
| 2022-06-17 | $107.14 | $107.14 | 51,376,000 | — | — |
| 2022-06-16 | $106.03 | $106.03 | 51,684,000 | — | — |
| 2022-06-15 | $109.76 | $109.76 | 39,698,000 | — | — |
| 2022-06-14 | $106.72 | $106.72 | 33,706,000 | — | — |
| 2022-06-13 | $106.39 | $106.39 | 47,252,000 | — | — |
| 2022-06-10 | $111.16 | $111.16 | 41,452,000 | — | — |
| 2022-06-09 | $114.84 | $114.84 | 25,798,000 | — | — |
| 2022-06-08 | $117.19 | $117.19 | 26,108,000 | — | — |
| 2022-06-07 | $117.15 | $117.15 | 31,590,000 | — | — |
| 2022-06-06 | $116.82 | $116.82 | 33,542,000 | — | — |
| 2022-06-03 | $114.54 | $114.54 | 26,136,000 | — | — |
| 2022-06-02 | $117.62 | $117.62 | 37,992,000 | — | — |
| 2022-06-01 | $113.89 | $113.89 | 36,606,000 | — | — |
| 2022-05-31 | $113.76 | $113.76 | 50,012,000 | — | — |
| 2022-05-27 | $112.32 | $112.32 | 37,914,000 | — | — |
| 2022-05-26 | $107.79 | $107.79 | 37,948,000 | — | — |
| 2022-05-25 | $105.81 | $105.81 | 40,258,000 | — | — |
| 2022-05-24 | $105.97 | $105.97 | 76,780,000 | — | — |
| 2022-05-23 | $111.49 | $111.49 | 37,184,000 | — | — |
| 2022-05-20 | $108.91 | $108.91 | 48,962,000 | — | — |
| 2022-05-19 | $110.38 | $110.38 | 34,144,000 | — | — |
| 2022-05-18 | $111.90 | $111.90 | 35,126,000 | — | — |
| 2022-05-17 | $116.47 | $116.47 | 23,054,000 | — | — |
| 2022-05-16 | $114.45 | $114.45 | 25,990,000 | — | — |
| 2022-05-13 | $116.05 | $116.05 | 35,038,000 | — | — |
| 2022-05-12 | $112.84 | $112.84 | 53,836,000 | — | — |
| 2022-05-11 | $113.60 | $113.60 | 37,534,000 | — | — |
| 2022-05-10 | $114.39 | $114.40 | 39,900,000 | — | — |
| 2022-05-09 | $112.51 | $112.51 | 40,802,000 | — | — |
| 2022-05-06 | $115.75 | $115.75 | 39,710,000 | — | — |
| 2022-05-05 | $116.51 | $116.51 | 45,840,000 | — | — |
| 2022-05-04 | $122.26 | $122.26 | 49,916,000 | — | — |
| 2022-05-03 | $117.33 | $117.33 | 24,968,000 | — | — |
| 2022-05-02 | $116.58 | $116.58 | 35,534,000 | — | — |
| 2022-04-29 | $114.11 | $114.11 | 42,676,000 | — | — |
| 2022-04-28 | $118.52 | $118.52 | 48,884,000 | — | — |
| 2022-04-27 | $114.29 | $114.29 | 91,820,000 | — | — |
| 2022-04-26 | $118.65 | $118.65 | 73,054,000 | — | — |
| 2022-04-25 | $123.07 | $123.07 | 46,128,000 | — | — |
| 2022-04-22 | $119.64 | $119.64 | 56,884,000 | — | — |
| 2022-04-21 | $124.81 | $124.81 | 36,446,000 | — | — |
| 2022-04-20 | $128.04 | $128.04 | 31,696,000 | — | — |
| 2022-04-19 | $130.01 | $130.01 | 26,490,000 | — | — |
| 2022-04-18 | $127.68 | $127.68 | 20,808,000 | — | — |
| 2022-04-14 | $126.73 | $126.73 | 31,598,000 | — | — |
| 2022-04-13 | $129.89 | $129.89 | 27,928,000 | — | — |
| 2022-04-12 | $127.71 | $127.71 | 32,710,000 | — | — |
| 2022-04-11 | $128.82 | $128.82 | 36,884,000 | — | — |
| 2022-04-08 | $133.29 | $133.29 | 25,142,000 | — | — |
| 2022-04-07 | $135.89 | $135.89 | 26,234,000 | — | — |
| 2022-04-06 | $136.55 | $136.55 | 32,468,000 | — | — |
| 2022-04-05 | $140.59 | $140.59 | 21,418,000 | — | — |
| 2022-04-04 | $142.97 | $142.97 | 25,942,000 | — | — |
| 2022-04-01 | $140.15 | $140.15 | 25,942,000 | — | — |
| 2022-03-31 | $139.07 | $139.07 | 37,524,000 | — | — |
| 2022-03-30 | $141.94 | $141.94 | 19,884,000 | — | — |
| 2022-03-29 | $142.51 | $142.51 | 34,318,000 | — | — |
| 2022-03-28 | $141.46 | $141.46 | 35,050,000 | — | — |
| 2022-03-25 | $141.67 | $141.67 | 24,126,000 | — | — |
| 2022-03-24 | $141.57 | $141.57 | 26,396,000 | — | — |
| 2022-03-23 | $138.28 | $138.28 | 25,154,000 | — | — |
| 2022-03-22 | $139.87 | $139.87 | 35,496,000 | — | — |
| 2022-03-21 | $136.10 | $136.10 | 26,832,000 | — | — |
| 2022-03-18 | $136.13 | $136.13 | 44,566,000 | — | — |
| 2022-03-17 | $133.84 | $133.84 | 28,264,000 | — | — |
| 2022-03-16 | $133.28 | $133.28 | 35,576,000 | — | — |
| 2022-03-15 | $129.20 | $129.20 | 30,920,000 | — | — |
| 2022-03-14 | $125.95 | $125.95 | 38,812,000 | — | — |
| 2022-03-11 | $129.87 | $129.87 | 31,526,000 | — | — |
| 2022-03-10 | $132.43 | $132.43 | 27,102,000 | — | — |
| 2022-03-09 | $133.42 | $133.42 | 37,026,000 | — | — |
| 2022-03-08 | $127.10 | $127.10 | 40,428,000 | — | — |
| 2022-03-07 | $126.38 | $126.38 | 45,112,000 | — | — |
| 2022-03-04 | $131.91 | $131.91 | 30,430,000 | — | — |
| 2022-03-03 | $133.90 | $133.90 | 24,604,000 | — | — |
| 2022-03-02 | $134.57 | $134.57 | 23,520,000 | — | — |
| 2022-03-01 | $134.06 | $134.06 | 26,496,000 | — | — |
| 2022-02-28 | $135.06 | $135.06 | 38,864,000 | — | — |
| 2022-02-25 | $134.46 | $134.46 | 36,406,000 | — | — |
| 2022-02-24 | $132.69 | $132.69 | 54,456,000 | — | — |
| 2022-02-23 | $127.59 | $127.59 | 32,786,000 | — | — |
| 2022-02-22 | $129.81 | $129.81 | 44,990,000 | — | — |
| 2022-02-18 | $130.40 | $130.40 | 45,620,000 | — | — |
| 2022-02-17 | $132.54 | $132.54 | 38,950,000 | — | — |
| 2022-02-16 | $137.74 | $137.74 | 25,022,000 | — | — |
| 2022-02-15 | $136.61 | $136.61 | 26,680,000 | — | — |
| 2022-02-14 | $135.53 | $135.53 | 34,302,000 | — | — |
| 2022-02-11 | $134.28 | $134.28 | 39,958,000 | — | — |
| 2022-02-10 | $138.62 | $138.62 | 39,330,000 | — | — |
| 2022-02-09 | $141.59 | $141.59 | 40,144,000 | — | — |
| 2022-02-08 | $139.40 | $139.40 | 54,284,000 | — | — |
| 2022-02-07 | $139.20 | $139.20 | 54,974,000 | — | — |
| 2022-02-04 | $143.29 | $143.29 | 57,998,000 | — | — |
| 2022-02-03 | $143.09 | $143.09 | 71,518,000 | — | — |
| 2022-02-02 | $148.00 | $148.00 | 123,200,000 | — | — |
| 2022-02-01 | $137.64 | $137.64 | 68,644,000 | — | — |
| 2022-01-31 | $135.30 | $135.30 | 39,986,000 | — | — |
| 2022-01-28 | $133.35 | $133.35 | 34,362,000 | — | — |
| 2022-01-27 | $129.01 | $129.01 | 31,950,000 | — | — |
| 2022-01-26 | $129.23 | $129.23 | 49,130,000 | — | — |
| 2022-01-25 | $126.93 | $126.94 | 46,960,000 | — | — |
| 2022-01-24 | $130.80 | $130.80 | 76,622,000 | — | — |
| 2022-01-21 | $130.35 | $130.35 | 55,652,000 | — | — |
| 2022-01-20 | $133.31 | $133.31 | 29,908,000 | — | — |
| 2022-01-19 | $135.12 | $135.12 | 28,648,000 | — | — |
| 2022-01-18 | $136.00 | $136.00 | 34,872,000 | — | — |
| 2022-01-14 | $139.48 | $139.48 | 29,662,000 | — | — |
| 2022-01-13 | $138.59 | $138.59 | 31,436,000 | — | — |
| 2022-01-12 | $141.43 | $141.43 | 26,108,000 | — | — |
| 2022-01-11 | $139.74 | $139.74 | 28,730,000 | — | — |
| 2022-01-10 | $138.67 | $138.67 | 44,408,000 | — | — |
| 2022-01-07 | $137.02 | $137.02 | 29,760,000 | — | — |
| 2022-01-06 | $137.75 | $137.75 | 37,348,000 | — | — |
| 2022-01-05 | $137.77 | $137.78 | 54,618,000 | — | — |
| 2022-01-04 | $144.40 | $144.40 | 28,400,000 | — | — |
| 2022-01-03 | $144.99 | $144.99 | 28,646,000 | — | — |