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
- 2001-01-16 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 | $99.32 | $105.18 | 1,374,800 | — | — |
| 2022-12-29 | $99.20 | $105.05 | 1,352,500 | — | — |
| 2022-12-28 | $96.37 | $102.06 | 1,158,500 | — | — |
| 2022-12-27 | $97.68 | $103.44 | 1,569,600 | — | — |
| 2022-12-23 | $96.72 | $102.43 | 1,454,200 | — | — |
| 2022-12-22 | $94.55 | $100.13 | 1,588,400 | — | — |
| 2022-12-21 | $95.79 | $101.44 | 1,805,500 | — | — |
| 2022-12-20 | $94.00 | $99.55 | 3,029,900 | — | — |
| 2022-12-19 | $93.13 | $98.63 | 3,001,000 | — | — |
| 2022-12-16 | $94.78 | $100.37 | 5,053,300 | — | — |
| 2022-12-15 | $94.93 | $100.53 | 2,964,900 | — | — |
| 2022-12-14 | $97.73 | $103.23 | 3,761,500 | — | — |
| 2022-12-13 | $99.45 | $105.05 | 2,469,300 | — | — |
| 2022-12-12 | $99.64 | $105.25 | 2,446,200 | — | — |
| 2022-12-09 | $97.82 | $103.33 | 2,090,400 | — | — |
| 2022-12-08 | $98.93 | $104.50 | 1,680,200 | — | — |
| 2022-12-07 | $98.84 | $104.40 | 2,677,600 | — | — |
| 2022-12-06 | $97.65 | $103.15 | 2,299,600 | — | — |
| 2022-12-05 | $101.43 | $107.14 | 2,470,400 | — | — |
| 2022-12-02 | $103.08 | $108.88 | 2,402,200 | — | — |
| 2022-12-01 | $103.53 | $109.36 | 2,057,800 | — | — |
| 2022-11-30 | $103.78 | $109.62 | 3,056,100 | — | — |
| 2022-11-29 | $99.83 | $105.45 | 2,907,400 | — | — |
| 2022-11-28 | $99.77 | $105.39 | 1,839,700 | — | — |
| 2022-11-25 | $101.70 | $107.43 | 967,800 | — | — |
| 2022-11-23 | $100.17 | $105.81 | 1,362,900 | — | — |
| 2022-11-22 | $99.18 | $104.76 | 2,000,500 | — | — |
| 2022-11-21 | $96.11 | $101.52 | 2,176,100 | — | — |
| 2022-11-18 | $98.01 | $103.53 | 2,112,900 | — | — |
| 2022-11-17 | $97.66 | $103.16 | 2,631,000 | — | — |
| 2022-11-16 | $99.32 | $104.91 | 3,262,100 | — | — |
| 2022-11-15 | $102.28 | $108.04 | 2,406,500 | — | — |
| 2022-11-14 | $103.23 | $109.04 | 2,434,800 | — | — |
| 2022-11-11 | $104.38 | $110.26 | 3,411,100 | — | — |
| 2022-11-10 | $102.89 | $108.68 | 2,657,200 | — | — |
| 2022-11-09 | $96.83 | $102.28 | 2,481,900 | — | — |
| 2022-11-08 | $99.94 | $105.57 | 1,939,200 | — | — |
| 2022-11-07 | $99.14 | $104.72 | 2,922,600 | — | — |
| 2022-11-04 | $97.45 | $102.94 | 4,761,000 | — | — |
| 2022-11-03 | $94.34 | $99.65 | 7,878,500 | — | — |
| 2022-11-02 | $107.58 | $113.64 | 3,735,800 | — | — |
| 2022-11-01 | $113.67 | $120.07 | 3,145,700 | — | — |
| 2022-10-31 | $114.26 | $120.69 | 5,555,200 | — | — |
| 2022-10-28 | $125.31 | $132.36 | 2,654,300 | — | — |
| 2022-10-27 | $121.87 | $128.73 | 2,544,300 | — | — |
| 2022-10-26 | $120.61 | $127.40 | 2,020,500 | — | — |
| 2022-10-25 | $118.18 | $124.83 | 1,599,100 | — | — |
| 2022-10-24 | $115.66 | $122.17 | 1,397,300 | — | — |
| 2022-10-21 | $114.25 | $120.68 | 1,619,900 | — | — |
| 2022-10-20 | $112.78 | $119.13 | 1,653,000 | — | — |
| 2022-10-19 | $112.67 | $119.01 | 1,431,800 | — | — |
| 2022-10-18 | $113.67 | $120.07 | 2,032,700 | — | — |
| 2022-10-17 | $112.89 | $119.25 | 1,636,200 | — | — |
| 2022-10-14 | $110.06 | $116.26 | 1,960,400 | — | — |
| 2022-10-13 | $109.99 | $116.18 | 1,622,300 | — | — |
| 2022-10-12 | $107.18 | $113.21 | 1,639,700 | — | — |
| 2022-10-11 | $107.81 | $113.88 | 1,632,300 | — | — |
| 2022-10-10 | $109.75 | $115.93 | 1,376,500 | — | — |
| 2022-10-07 | $112.24 | $118.56 | 1,748,100 | — | — |
| 2022-10-06 | $113.30 | $119.68 | 3,149,800 | — | — |
| 2022-10-05 | $117.21 | $123.81 | 1,191,400 | — | — |
| 2022-10-04 | $116.15 | $122.69 | 1,818,700 | — | — |
| 2022-10-03 | $110.74 | $116.97 | 2,003,700 | — | — |
| 2022-09-30 | $108.05 | $114.13 | 1,749,200 | — | — |
| 2022-09-29 | $109.54 | $115.71 | 1,640,500 | — | — |
| 2022-09-28 | $110.73 | $116.96 | 1,690,000 | — | — |
| 2022-09-27 | $107.99 | $114.07 | 2,427,900 | — | — |
| 2022-09-26 | $111.81 | $118.10 | 3,007,600 | — | — |
| 2022-09-23 | $115.04 | $121.52 | 2,741,900 | — | — |
| 2022-09-22 | $116.09 | $122.63 | 3,148,400 | — | — |
| 2022-09-21 | $120.73 | $127.53 | 2,653,500 | — | — |
| 2022-09-20 | $124.16 | $131.15 | 2,762,600 | — | — |
| 2022-09-19 | $126.97 | $134.12 | 2,781,600 | — | — |
| 2022-09-16 | $130.68 | $138.04 | 3,743,100 | — | — |
| 2022-09-15 | $131.43 | $138.83 | 3,002,400 | — | — |
| 2022-09-14 | $132.46 | $139.65 | 3,125,400 | — | — |
| 2022-09-13 | $132.17 | $139.35 | 3,822,300 | — | — |
| 2022-09-12 | $136.46 | $143.87 | 2,161,600 | — | — |
| 2022-09-09 | $132.63 | $139.83 | 1,803,800 | — | — |
| 2022-09-08 | $131.73 | $138.88 | 2,520,300 | — | — |
| 2022-09-07 | $129.74 | $136.79 | 3,262,000 | — | — |
| 2022-09-06 | $126.33 | $133.19 | 2,249,600 | — | — |
| 2022-09-02 | $124.05 | $130.79 | 1,632,500 | — | — |
| 2022-09-01 | $124.85 | $131.63 | 1,937,400 | — | — |
| 2022-08-31 | $124.23 | $130.98 | 2,018,100 | — | — |
| 2022-08-30 | $124.70 | $131.47 | 1,722,700 | — | — |
| 2022-08-29 | $124.82 | $131.60 | 1,676,400 | — | — |
| 2022-08-26 | $125.13 | $131.93 | 1,550,600 | — | — |
| 2022-08-25 | $129.87 | $136.92 | 1,214,800 | — | — |
| 2022-08-24 | $128.00 | $134.95 | 1,254,700 | — | — |
| 2022-08-23 | $128.74 | $135.73 | 1,160,100 | — | — |
| 2022-08-22 | $129.96 | $137.02 | 1,192,200 | — | — |
| 2022-08-19 | $132.81 | $140.02 | 1,510,500 | — | — |
| 2022-08-18 | $134.24 | $141.53 | 1,437,100 | — | — |
| 2022-08-17 | $133.68 | $140.94 | 1,384,000 | — | — |
| 2022-08-16 | $136.15 | $143.54 | 1,418,100 | — | — |
| 2022-08-15 | $136.23 | $143.63 | 1,577,500 | — | — |
| 2022-08-12 | $135.44 | $142.80 | 1,745,100 | — | — |
| 2022-08-11 | $133.55 | $140.80 | 1,811,600 | — | — |
| 2022-08-10 | $132.60 | $139.80 | 2,099,700 | — | — |
| 2022-08-09 | $130.38 | $137.46 | 2,026,000 | — | — |
| 2022-08-08 | $129.33 | $136.35 | 2,125,400 | — | — |
| 2022-08-05 | $128.00 | $134.95 | 1,166,000 | — | — |
| 2022-08-04 | $128.60 | $135.58 | 2,255,900 | — | — |
| 2022-08-03 | $130.15 | $137.22 | 2,649,300 | — | — |
| 2022-08-02 | $126.45 | $133.32 | 2,582,100 | — | — |
| 2022-08-01 | $127.98 | $134.93 | 4,798,200 | — | — |
| 2022-07-29 | $122.32 | $128.96 | 2,543,400 | — | — |
| 2022-07-28 | $122.51 | $129.16 | 2,114,900 | — | — |
| 2022-07-27 | $120.32 | $126.85 | 1,939,700 | — | — |
| 2022-07-26 | $119.82 | $126.33 | 1,709,900 | — | — |
| 2022-07-25 | $118.47 | $124.90 | 992,400 | — | — |
| 2022-07-22 | $118.71 | $125.16 | 1,480,200 | — | — |
| 2022-07-21 | $120.27 | $126.80 | 1,304,800 | — | — |
| 2022-07-20 | $119.87 | $126.38 | 1,892,200 | — | — |
| 2022-07-19 | $118.27 | $124.69 | 1,700,700 | — | — |
| 2022-07-18 | $113.24 | $119.39 | 1,509,000 | — | — |
| 2022-07-15 | $114.80 | $121.03 | 1,645,500 | — | — |
| 2022-07-14 | $111.33 | $117.38 | 1,366,800 | — | — |
| 2022-07-13 | $112.73 | $118.85 | 1,175,700 | — | — |
| 2022-07-12 | $112.11 | $118.20 | 1,021,800 | — | — |
| 2022-07-11 | $111.54 | $117.60 | 967,800 | — | — |
| 2022-07-08 | $113.28 | $119.43 | 825,700 | — | — |
| 2022-07-07 | $113.64 | $119.81 | 1,008,800 | — | — |
| 2022-07-06 | $113.35 | $119.51 | 1,201,600 | — | — |
| 2022-07-05 | $111.83 | $117.90 | 1,667,700 | — | — |
| 2022-07-01 | $110.93 | $116.95 | 2,265,700 | — | — |
| 2022-06-30 | $110.64 | $116.65 | 2,137,200 | — | — |
| 2022-06-29 | $112.77 | $118.89 | 1,024,900 | — | — |
| 2022-06-28 | $113.35 | $119.51 | 1,296,400 | — | — |
| 2022-06-27 | $117.02 | $123.37 | 1,592,800 | — | — |
| 2022-06-24 | $118.86 | $125.31 | 5,806,900 | — | — |
| 2022-06-23 | $112.90 | $119.03 | 1,181,000 | — | — |
| 2022-06-22 | $111.30 | $117.34 | 1,125,400 | — | — |
| 2022-06-21 | $111.52 | $117.58 | 1,464,800 | — | — |
| 2022-06-17 | $110.25 | $116.24 | 2,759,300 | — | — |
| 2022-06-16 | $106.98 | $112.79 | 1,828,500 | — | — |
| 2022-06-15 | $112.85 | $118.98 | 1,670,400 | — | — |
| 2022-06-14 | $112.15 | $118.24 | 1,470,700 | — | — |
| 2022-06-13 | $110.15 | $116.13 | 1,974,000 | — | — |
| 2022-06-10 | $117.44 | $123.82 | 2,033,800 | — | — |
| 2022-06-09 | $122.09 | $128.72 | 913,400 | — | — |
| 2022-06-08 | $127.73 | $134.40 | 653,300 | — | — |
| 2022-06-07 | $128.88 | $135.61 | 1,247,800 | — | — |
| 2022-06-06 | $129.17 | $135.92 | 1,126,900 | — | — |
| 2022-06-03 | $129.68 | $136.45 | 1,614,700 | — | — |
| 2022-06-02 | $131.55 | $138.42 | 1,072,500 | — | — |
| 2022-06-01 | $127.51 | $134.17 | 1,420,200 | — | — |
| 2022-05-31 | $131.04 | $137.89 | 1,782,100 | — | — |
| 2022-05-27 | $132.25 | $139.16 | 993,000 | — | — |
| 2022-05-26 | $128.65 | $135.37 | 949,000 | — | — |
| 2022-05-25 | $125.49 | $132.05 | 1,218,100 | — | — |
| 2022-05-24 | $122.86 | $129.28 | 1,123,800 | — | — |
| 2022-05-23 | $125.00 | $131.53 | 1,534,800 | — | — |
| 2022-05-20 | $122.10 | $128.48 | 1,105,000 | — | — |
| 2022-05-19 | $120.47 | $126.76 | 1,208,700 | — | — |
| 2022-05-18 | $119.67 | $125.92 | 1,729,700 | — | — |
| 2022-05-17 | $123.99 | $130.47 | 1,352,700 | — | — |
| 2022-05-16 | $119.92 | $126.18 | 1,371,700 | — | — |
| 2022-05-13 | $122.20 | $128.58 | 1,501,800 | — | — |
| 2022-05-12 | $117.82 | $123.98 | 1,784,600 | — | — |
| 2022-05-11 | $117.24 | $123.36 | 1,542,400 | — | — |
| 2022-05-10 | $118.93 | $125.14 | 2,445,900 | — | — |
| 2022-05-09 | $118.38 | $124.56 | 2,553,500 | — | — |
| 2022-05-06 | $121.00 | $127.32 | 2,114,000 | — | — |
| 2022-05-05 | $125.89 | $132.47 | 2,298,800 | — | — |
| 2022-05-04 | $133.68 | $140.66 | 2,107,900 | — | — |
| 2022-05-03 | $128.07 | $134.76 | 3,425,600 | — | — |
| 2022-05-02 | $124.36 | $130.86 | 7,150,000 | — | — |
| 2022-04-29 | $136.98 | $144.14 | 2,685,400 | — | — |
| 2022-04-28 | $143.89 | $151.41 | 2,805,500 | — | — |
| 2022-04-27 | $136.18 | $143.29 | 2,342,200 | — | — |
| 2022-04-26 | $131.05 | $137.90 | 1,267,700 | — | — |
| 2022-04-25 | $135.73 | $142.82 | 1,707,700 | — | — |
| 2022-04-22 | $134.44 | $141.46 | 1,887,300 | — | — |
| 2022-04-21 | $142.00 | $149.42 | 1,282,300 | — | — |
| 2022-04-20 | $143.51 | $151.01 | 1,461,900 | — | — |
| 2022-04-19 | $144.60 | $152.15 | 1,547,900 | — | — |
| 2022-04-18 | $140.21 | $147.53 | 1,269,000 | — | — |
| 2022-04-14 | $139.95 | $147.26 | 1,819,800 | — | — |
| 2022-04-13 | $138.06 | $145.27 | 1,324,000 | — | — |
| 2022-04-12 | $135.07 | $142.13 | 1,400,700 | — | — |
| 2022-04-11 | $136.21 | $143.33 | 1,202,400 | — | — |
| 2022-04-08 | $134.91 | $141.96 | 1,502,300 | — | — |
| 2022-04-07 | $134.61 | $141.64 | 2,330,400 | — | — |
| 2022-04-06 | $138.90 | $146.16 | 2,153,000 | — | — |
| 2022-04-05 | $139.39 | $146.67 | 1,654,900 | — | — |
| 2022-04-04 | $140.50 | $147.84 | 1,676,300 | — | — |
| 2022-04-01 | $139.78 | $147.08 | 1,546,400 | — | — |
| 2022-03-31 | $136.84 | $143.99 | 1,799,400 | — | — |
| 2022-03-30 | $137.52 | $144.70 | 1,937,900 | — | — |
| 2022-03-29 | $140.39 | $147.72 | 2,033,600 | — | — |
| 2022-03-28 | $135.51 | $142.59 | 1,410,200 | — | — |
| 2022-03-25 | $136.19 | $143.30 | 1,746,000 | — | — |
| 2022-03-24 | $134.93 | $141.98 | 1,117,700 | — | — |
| 2022-03-23 | $134.24 | $141.25 | 1,605,600 | — | — |
| 2022-03-22 | $136.95 | $144.10 | 1,752,800 | — | — |
| 2022-03-21 | $134.40 | $141.42 | 1,787,400 | — | — |
| 2022-03-18 | $135.00 | $142.05 | 3,192,200 | — | — |
| 2022-03-17 | $133.43 | $140.40 | 1,674,000 | — | — |
| 2022-03-16 | $133.55 | $140.53 | 1,509,100 | — | — |
| 2022-03-15 | $128.50 | $135.21 | 1,530,600 | — | — |
| 2022-03-14 | $127.09 | $133.73 | 1,197,100 | — | — |
| 2022-03-11 | $126.99 | $133.62 | 1,131,000 | — | — |
| 2022-03-10 | $127.12 | $133.76 | 1,145,900 | — | — |
| 2022-03-09 | $128.10 | $134.53 | 1,379,900 | — | — |
| 2022-03-08 | $123.21 | $129.39 | 2,031,200 | — | — |
| 2022-03-07 | $122.65 | $128.81 | 2,636,900 | — | — |
| 2022-03-04 | $128.03 | $134.46 | 2,906,900 | — | — |
| 2022-03-03 | $130.48 | $137.03 | 2,081,100 | — | — |
| 2022-03-02 | $135.82 | $142.64 | 2,806,000 | — | — |
| 2022-03-01 | $128.92 | $135.39 | 2,284,000 | — | — |
| 2022-02-28 | $133.38 | $140.07 | 3,116,300 | — | — |
| 2022-02-25 | $137.59 | $144.50 | 1,733,200 | — | — |
| 2022-02-24 | $135.47 | $142.27 | 3,697,900 | — | — |
| 2022-02-23 | $133.52 | $140.22 | 1,899,800 | — | — |
| 2022-02-22 | $136.02 | $142.85 | 2,353,100 | — | — |
| 2022-02-18 | $136.62 | $143.48 | 2,104,900 | — | — |
| 2022-02-17 | $137.81 | $144.73 | 2,332,600 | — | — |
| 2022-02-16 | $144.29 | $151.53 | 2,156,500 | — | — |
| 2022-02-15 | $143.94 | $151.16 | 3,163,600 | — | — |
| 2022-02-14 | $146.96 | $154.34 | 1,830,400 | — | — |
| 2022-02-11 | $146.70 | $154.06 | 2,151,400 | — | — |
| 2022-02-10 | $145.53 | $152.83 | 2,917,800 | — | — |
| 2022-02-09 | $146.37 | $153.72 | 2,496,000 | — | — |
| 2022-02-08 | $144.02 | $151.25 | 3,110,800 | — | — |
| 2022-02-07 | $146.87 | $154.24 | 1,919,600 | — | — |
| 2022-02-04 | $145.79 | $153.11 | 2,327,100 | — | — |
| 2022-02-03 | $144.53 | $151.78 | 2,325,400 | — | — |
| 2022-02-02 | $150.83 | $158.40 | 2,046,600 | — | — |
| 2022-02-01 | $151.62 | $159.23 | 1,769,600 | — | — |
| 2022-01-31 | $149.88 | $157.40 | 2,411,300 | — | — |
| 2022-01-28 | $147.33 | $154.72 | 2,942,100 | — | — |
| 2022-01-27 | $141.03 | $148.11 | 2,578,300 | — | — |
| 2022-01-26 | $140.48 | $147.53 | 2,492,000 | — | — |
| 2022-01-25 | $139.50 | $146.50 | 2,059,300 | — | — |
| 2022-01-24 | $140.81 | $147.88 | 3,157,400 | — | — |
| 2022-01-21 | $140.77 | $147.83 | 2,420,400 | — | — |
| 2022-01-20 | $144.86 | $152.13 | 1,737,700 | — | — |
| 2022-01-19 | $145.86 | $153.18 | 1,843,600 | — | — |
| 2022-01-18 | $147.10 | $154.48 | 2,243,600 | — | — |
| 2022-01-14 | $150.55 | $158.11 | 2,064,700 | — | — |
| 2022-01-13 | $149.24 | $156.73 | 1,565,300 | — | — |
| 2022-01-12 | $148.73 | $156.19 | 1,678,700 | — | — |
| 2022-01-11 | $149.10 | $156.58 | 2,396,100 | — | — |
| 2022-01-10 | $147.01 | $154.39 | 2,505,400 | — | — |
| 2022-01-07 | $150.20 | $157.74 | 2,698,000 | — | — |
| 2022-01-06 | $151.26 | $158.85 | 4,486,800 | — | — |
| 2022-01-05 | $146.42 | $153.77 | 5,054,500 | — | — |
| 2022-01-04 | $145.43 | $152.73 | 3,985,000 | — | — |
| 2022-01-03 | $141.70 | $148.81 | 3,071,000 | — | — |