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
- 2005-11-16 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 | $102.59 | $115.26 | 1,175,500 | — | — |
| 2022-12-29 | $104.10 | $116.96 | 993,800 | — | — |
| 2022-12-28 | $102.27 | $114.90 | 1,587,300 | — | — |
| 2022-12-27 | $102.11 | $114.72 | 2,693,500 | — | — |
| 2022-12-23 | $102.81 | $115.51 | 1,321,200 | — | — |
| 2022-12-22 | $102.46 | $115.12 | 2,160,400 | — | — |
| 2022-12-21 | $102.55 | $115.22 | 2,415,700 | — | — |
| 2022-12-20 | $100.39 | $112.79 | 1,639,300 | — | — |
| 2022-12-19 | $100.28 | $112.67 | 1,674,100 | — | — |
| 2022-12-16 | $100.76 | $113.21 | 6,124,800 | — | — |
| 2022-12-15 | $102.22 | $114.85 | 2,023,900 | — | — |
| 2022-12-14 | $103.93 | $116.77 | 2,237,600 | — | — |
| 2022-12-13 | $106.38 | $119.09 | 2,295,000 | — | — |
| 2022-12-12 | $105.26 | $117.84 | 2,226,700 | — | — |
| 2022-12-09 | $103.33 | $115.68 | 2,155,200 | — | — |
| 2022-12-08 | $104.44 | $116.92 | 2,133,300 | — | — |
| 2022-12-07 | $103.53 | $115.90 | 3,043,800 | — | — |
| 2022-12-06 | $105.74 | $118.38 | 1,871,100 | — | — |
| 2022-12-05 | $107.09 | $119.89 | 1,841,600 | — | — |
| 2022-12-02 | $109.25 | $122.31 | 1,171,800 | — | — |
| 2022-12-01 | $109.53 | $122.62 | 1,745,100 | — | — |
| 2022-11-30 | $108.31 | $121.25 | 3,504,400 | — | — |
| 2022-11-29 | $105.34 | $117.93 | 1,414,100 | — | — |
| 2022-11-28 | $105.08 | $117.64 | 2,261,300 | — | — |
| 2022-11-25 | $107.12 | $119.92 | 817,700 | — | — |
| 2022-11-23 | $106.94 | $119.72 | 1,347,000 | — | — |
| 2022-11-22 | $106.03 | $118.70 | 1,518,600 | — | — |
| 2022-11-21 | $105.35 | $117.94 | 1,994,700 | — | — |
| 2022-11-18 | $104.21 | $116.66 | 1,590,600 | — | — |
| 2022-11-17 | $104.10 | $116.54 | 2,354,200 | — | — |
| 2022-11-16 | $104.02 | $116.45 | 2,261,700 | — | — |
| 2022-11-15 | $105.05 | $117.61 | 2,745,400 | — | — |
| 2022-11-14 | $104.10 | $116.54 | 2,817,800 | — | — |
| 2022-11-11 | $104.32 | $116.79 | 2,450,600 | — | — |
| 2022-11-10 | $102.54 | $114.80 | 2,863,700 | — | — |
| 2022-11-09 | $97.26 | $108.88 | 1,676,800 | — | — |
| 2022-11-08 | $99.43 | $111.31 | 2,934,900 | — | — |
| 2022-11-07 | $97.50 | $109.15 | 2,081,700 | — | — |
| 2022-11-04 | $96.62 | $108.17 | 3,173,700 | — | — |
| 2022-11-03 | $95.47 | $106.88 | 3,604,500 | — | — |
| 2022-11-02 | $92.63 | $103.70 | 4,570,900 | — | — |
| 2022-11-01 | $94.02 | $105.26 | 5,011,300 | — | — |
| 2022-10-31 | $95.57 | $106.99 | 2,007,300 | — | — |
| 2022-10-28 | $96.68 | $108.23 | 1,779,500 | — | — |
| 2022-10-27 | $95.63 | $107.06 | 2,611,600 | — | — |
| 2022-10-26 | $93.89 | $105.11 | 2,842,400 | — | — |
| 2022-10-25 | $95.16 | $106.53 | 3,096,600 | — | — |
| 2022-10-24 | $93.24 | $104.38 | 2,282,000 | — | — |
| 2022-10-21 | $93.05 | $104.17 | 4,954,400 | — | — |
| 2022-10-20 | $90.33 | $101.13 | 2,487,800 | — | — |
| 2022-10-19 | $91.63 | $102.58 | 2,198,100 | — | — |
| 2022-10-18 | $92.71 | $103.79 | 2,829,900 | — | — |
| 2022-10-17 | $91.78 | $102.75 | 3,045,100 | — | — |
| 2022-10-14 | $90.15 | $100.92 | 2,929,700 | — | — |
| 2022-10-13 | $92.47 | $103.52 | 3,026,700 | — | — |
| 2022-10-12 | $90.61 | $101.44 | 2,670,400 | — | — |
| 2022-10-11 | $90.79 | $101.64 | 3,677,100 | — | — |
| 2022-10-10 | $90.26 | $101.05 | 2,320,900 | — | — |
| 2022-10-07 | $90.02 | $100.78 | 3,887,300 | — | — |
| 2022-10-06 | $93.35 | $104.51 | 3,296,300 | — | — |
| 2022-10-05 | $93.41 | $104.57 | 2,246,000 | — | — |
| 2022-10-04 | $94.16 | $105.41 | 3,751,000 | — | — |
| 2022-10-03 | $92.82 | $103.91 | 2,187,100 | — | — |
| 2022-09-30 | $90.35 | $101.15 | 3,007,700 | — | — |
| 2022-09-29 | $90.75 | $101.60 | 2,430,100 | — | — |
| 2022-09-28 | $93.05 | $104.17 | 3,862,200 | — | — |
| 2022-09-27 | $91.50 | $102.44 | 3,650,800 | — | — |
| 2022-09-26 | $91.59 | $102.54 | 4,205,000 | — | — |
| 2022-09-23 | $93.24 | $104.38 | 2,980,200 | — | — |
| 2022-09-22 | $94.06 | $105.30 | 2,653,600 | — | — |
| 2022-09-21 | $93.61 | $104.80 | 3,828,400 | — | — |
| 2022-09-20 | $94.85 | $106.19 | 3,095,500 | — | — |
| 2022-09-19 | $97.02 | $108.62 | 2,252,200 | — | — |
| 2022-09-16 | $97.27 | $108.90 | 3,136,800 | — | — |
| 2022-09-15 | $98.39 | $110.15 | 1,340,800 | — | — |
| 2022-09-14 | $99.86 | $111.37 | 2,443,500 | — | — |
| 2022-09-13 | $99.86 | $111.37 | 2,586,200 | — | — |
| 2022-09-12 | $104.09 | $116.09 | 2,075,000 | — | — |
| 2022-09-09 | $103.40 | $115.32 | 2,077,000 | — | — |
| 2022-09-08 | $103.21 | $115.11 | 1,902,500 | — | — |
| 2022-09-07 | $102.30 | $114.09 | 2,281,700 | — | — |
| 2022-09-06 | $99.91 | $111.43 | 2,560,500 | — | — |
| 2022-09-02 | $101.28 | $112.95 | 2,360,700 | — | — |
| 2022-09-01 | $102.04 | $113.80 | 2,713,500 | — | — |
| 2022-08-31 | $100.85 | $112.47 | 3,005,400 | — | — |
| 2022-08-30 | $100.51 | $112.09 | 2,939,700 | — | — |
| 2022-08-29 | $101.59 | $113.30 | 3,118,700 | — | — |
| 2022-08-26 | $103.59 | $115.53 | 1,684,200 | — | — |
| 2022-08-25 | $107.01 | $119.34 | 1,855,300 | — | — |
| 2022-08-24 | $106.92 | $119.24 | 2,525,700 | — | — |
| 2022-08-23 | $106.45 | $118.72 | 1,498,500 | — | — |
| 2022-08-22 | $107.83 | $120.26 | 2,312,500 | — | — |
| 2022-08-19 | $109.09 | $121.66 | 4,531,000 | — | — |
| 2022-08-18 | $112.62 | $125.60 | 2,338,200 | — | — |
| 2022-08-17 | $111.70 | $124.57 | 1,877,100 | — | — |
| 2022-08-16 | $111.06 | $123.86 | 2,148,600 | — | — |
| 2022-08-15 | $109.60 | $122.23 | 2,548,200 | — | — |
| 2022-08-12 | $109.68 | $122.32 | 1,971,500 | — | — |
| 2022-08-11 | $106.63 | $118.92 | 1,937,400 | — | — |
| 2022-08-10 | $106.05 | $118.27 | 1,779,500 | — | — |
| 2022-08-09 | $104.91 | $117.00 | 1,597,000 | — | — |
| 2022-08-08 | $104.30 | $116.32 | 1,812,200 | — | — |
| 2022-08-05 | $105.02 | $117.12 | 2,773,200 | — | — |
| 2022-08-04 | $107.44 | $119.82 | 3,800,800 | — | — |
| 2022-08-03 | $103.02 | $114.89 | 2,561,800 | — | — |
| 2022-08-02 | $100.66 | $112.26 | 2,083,100 | — | — |
| 2022-08-01 | $100.40 | $111.97 | 1,952,500 | — | — |
| 2022-07-29 | $101.99 | $113.74 | 2,266,300 | — | — |
| 2022-07-28 | $102.56 | $114.38 | 3,033,800 | — | — |
| 2022-07-27 | $97.51 | $108.75 | 2,363,500 | — | — |
| 2022-07-26 | $97.64 | $108.89 | 1,940,700 | — | — |
| 2022-07-25 | $98.97 | $110.38 | 1,710,400 | — | — |
| 2022-07-22 | $99.11 | $110.53 | 2,886,700 | — | — |
| 2022-07-21 | $99.47 | $110.93 | 2,800,900 | — | — |
| 2022-07-20 | $98.44 | $109.79 | 3,179,000 | — | — |
| 2022-07-19 | $96.81 | $107.97 | 2,257,300 | — | — |
| 2022-07-18 | $94.88 | $105.82 | 2,700,100 | — | — |
| 2022-07-15 | $95.83 | $106.87 | 3,338,200 | — | — |
| 2022-07-14 | $93.62 | $104.41 | 3,046,700 | — | — |
| 2022-07-13 | $94.49 | $105.38 | 3,378,200 | — | — |
| 2022-07-12 | $93.34 | $104.10 | 2,254,700 | — | — |
| 2022-07-11 | $94.54 | $105.44 | 1,846,400 | — | — |
| 2022-07-08 | $95.87 | $106.92 | 1,260,200 | — | — |
| 2022-07-07 | $96.68 | $107.82 | 1,672,000 | — | — |
| 2022-07-06 | $95.50 | $106.51 | 2,108,300 | — | — |
| 2022-07-05 | $96.02 | $107.09 | 4,313,200 | — | — |
| 2022-07-01 | $95.23 | $106.21 | 2,293,900 | — | — |
| 2022-06-30 | $94.04 | $104.88 | 2,917,100 | — | — |
| 2022-06-29 | $96.41 | $107.52 | 2,194,800 | — | — |
| 2022-06-28 | $96.75 | $107.90 | 2,993,900 | — | — |
| 2022-06-27 | $98.68 | $110.05 | 3,143,400 | — | — |
| 2022-06-24 | $97.91 | $109.19 | 3,064,200 | — | — |
| 2022-06-23 | $96.68 | $107.82 | 2,131,600 | — | — |
| 2022-06-22 | $93.96 | $104.79 | 2,835,100 | — | — |
| 2022-06-21 | $93.81 | $104.62 | 4,550,500 | — | — |
| 2022-06-17 | $90.33 | $100.74 | 10,178,000 | — | — |
| 2022-06-16 | $94.85 | $105.78 | 2,618,800 | — | — |
| 2022-06-15 | $95.63 | $106.65 | 3,087,500 | — | — |
| 2022-06-14 | $94.05 | $104.89 | 3,975,400 | — | — |
| 2022-06-13 | $96.82 | $107.56 | 2,995,400 | — | — |
| 2022-06-10 | $97.78 | $108.62 | 2,705,300 | — | — |
| 2022-06-09 | $99.50 | $110.53 | 2,304,500 | — | — |
| 2022-06-08 | $101.38 | $112.62 | 2,791,000 | — | — |
| 2022-06-07 | $101.76 | $113.04 | 3,503,400 | — | — |
| 2022-06-06 | $100.86 | $112.04 | 2,371,700 | — | — |
| 2022-06-03 | $100.94 | $112.13 | 2,366,900 | — | — |
| 2022-06-02 | $102.90 | $114.31 | 2,296,000 | — | — |
| 2022-06-01 | $101.99 | $113.30 | 3,182,900 | — | — |
| 2022-05-31 | $102.39 | $113.74 | 4,122,000 | — | — |
| 2022-05-27 | $102.70 | $114.09 | 2,482,100 | — | — |
| 2022-05-26 | $99.53 | $110.57 | 3,645,400 | — | — |
| 2022-05-25 | $97.52 | $108.33 | 4,443,700 | — | — |
| 2022-05-24 | $98.36 | $109.27 | 2,168,600 | — | — |
| 2022-05-23 | $98.11 | $108.99 | 3,024,000 | — | — |
| 2022-05-20 | $97.62 | $108.44 | 3,235,900 | — | — |
| 2022-05-19 | $95.90 | $106.53 | 3,671,900 | — | — |
| 2022-05-18 | $95.11 | $105.66 | 3,181,200 | — | — |
| 2022-05-17 | $99.12 | $110.11 | 3,343,800 | — | — |
| 2022-05-16 | $97.31 | $108.10 | 2,811,800 | — | — |
| 2022-05-13 | $98.27 | $109.17 | 3,984,500 | — | — |
| 2022-05-12 | $95.50 | $106.09 | 4,099,600 | — | — |
| 2022-05-11 | $94.55 | $105.03 | 4,052,700 | — | — |
| 2022-05-10 | $96.47 | $107.17 | 5,215,700 | — | — |
| 2022-05-09 | $96.99 | $107.74 | 5,503,600 | — | — |
| 2022-05-06 | $99.81 | $110.88 | 7,995,700 | — | — |
| 2022-05-05 | $101.63 | $112.90 | 9,393,400 | — | — |
| 2022-05-04 | $109.86 | $122.04 | 8,336,400 | — | — |
| 2022-05-03 | $114.48 | $127.17 | 3,704,100 | — | — |
| 2022-05-02 | $113.48 | $126.06 | 2,825,500 | — | — |
| 2022-04-29 | $115.81 | $128.65 | 3,641,700 | — | — |
| 2022-04-28 | $119.25 | $132.47 | 2,922,600 | — | — |
| 2022-04-27 | $116.70 | $129.64 | 3,542,500 | — | — |
| 2022-04-26 | $114.33 | $127.01 | 3,108,400 | — | — |
| 2022-04-25 | $116.85 | $129.81 | 5,443,600 | — | — |
| 2022-04-22 | $117.25 | $130.25 | 3,896,100 | — | — |
| 2022-04-21 | $120.71 | $134.09 | 2,882,400 | — | — |
| 2022-04-20 | $123.85 | $137.58 | 2,579,100 | — | — |
| 2022-04-19 | $122.93 | $136.56 | 4,039,900 | — | — |
| 2022-04-18 | $122.62 | $136.22 | 2,046,900 | — | — |
| 2022-04-14 | $124.53 | $138.34 | 4,302,000 | — | — |
| 2022-04-13 | $125.83 | $139.78 | 2,049,400 | — | — |
| 2022-04-12 | $124.83 | $138.67 | 2,955,100 | — | — |
| 2022-04-11 | $128.10 | $142.30 | 4,007,700 | — | — |
| 2022-04-08 | $129.89 | $144.29 | 5,297,000 | — | — |
| 2022-04-07 | $129.88 | $144.28 | 3,611,800 | — | — |
| 2022-04-06 | $129.13 | $143.45 | 3,364,700 | — | — |
| 2022-04-05 | $130.53 | $145.00 | 2,174,800 | — | — |
| 2022-04-04 | $130.62 | $145.10 | 1,687,700 | — | — |
| 2022-04-01 | $132.70 | $147.41 | 1,731,200 | — | — |
| 2022-03-31 | $132.12 | $146.77 | 3,263,500 | — | — |
| 2022-03-30 | $134.35 | $149.25 | 1,861,900 | — | — |
| 2022-03-29 | $132.65 | $147.36 | 2,520,300 | — | — |
| 2022-03-28 | $135.18 | $150.17 | 1,798,200 | — | — |
| 2022-03-25 | $135.26 | $150.26 | 2,159,900 | — | — |
| 2022-03-24 | $135.09 | $150.07 | 2,553,300 | — | — |
| 2022-03-23 | $134.90 | $149.86 | 2,302,200 | — | — |
| 2022-03-22 | $136.40 | $151.52 | 1,967,000 | — | — |
| 2022-03-21 | $135.97 | $151.05 | 1,774,800 | — | — |
| 2022-03-18 | $136.90 | $152.08 | 3,078,300 | — | — |
| 2022-03-17 | $133.60 | $148.41 | 2,077,500 | — | — |
| 2022-03-16 | $131.62 | $146.21 | 2,430,200 | — | — |
| 2022-03-15 | $130.26 | $144.28 | 2,567,200 | — | — |
| 2022-03-14 | $126.22 | $139.81 | 2,560,700 | — | — |
| 2022-03-11 | $126.36 | $139.96 | 2,582,100 | — | — |
| 2022-03-10 | $129.56 | $143.51 | 3,456,100 | — | — |
| 2022-03-09 | $128.78 | $142.64 | 3,240,800 | — | — |
| 2022-03-08 | $124.67 | $138.09 | 5,014,700 | — | — |
| 2022-03-07 | $132.39 | $146.64 | 5,369,400 | — | — |
| 2022-03-04 | $135.70 | $150.31 | 4,346,200 | — | — |
| 2022-03-03 | $131.40 | $145.54 | 2,894,100 | — | — |
| 2022-03-02 | $129.95 | $143.94 | 2,463,300 | — | — |
| 2022-03-01 | $127.75 | $141.50 | 3,858,300 | — | — |
| 2022-02-28 | $128.12 | $141.91 | 3,358,100 | — | — |
| 2022-02-25 | $128.47 | $142.30 | 3,997,400 | — | — |
| 2022-02-24 | $127.92 | $141.69 | 5,109,200 | — | — |
| 2022-02-23 | $123.69 | $137.00 | 4,009,000 | — | — |
| 2022-02-22 | $123.12 | $136.37 | 2,513,500 | — | — |
| 2022-02-18 | $122.87 | $136.10 | 2,332,100 | — | — |
| 2022-02-17 | $123.25 | $136.52 | 3,017,100 | — | — |
| 2022-02-16 | $125.72 | $139.25 | 2,600,300 | — | — |
| 2022-02-15 | $125.22 | $138.70 | 2,252,100 | — | — |
| 2022-02-14 | $124.84 | $138.28 | 2,736,200 | — | — |
| 2022-02-11 | $125.93 | $139.48 | 3,018,400 | — | — |
| 2022-02-10 | $126.72 | $140.36 | 2,670,100 | — | — |
| 2022-02-09 | $129.05 | $142.94 | 2,172,900 | — | — |
| 2022-02-08 | $127.59 | $141.32 | 3,400,300 | — | — |
| 2022-02-07 | $127.68 | $141.42 | 1,795,300 | — | — |
| 2022-02-04 | $129.76 | $143.73 | 4,300,100 | — | — |
| 2022-02-03 | $127.89 | $141.66 | 2,919,700 | — | — |
| 2022-02-02 | $129.03 | $142.92 | 2,584,600 | — | — |
| 2022-02-01 | $127.04 | $140.71 | 2,355,200 | — | — |
| 2022-01-31 | $126.66 | $140.29 | 3,022,900 | — | — |
| 2022-01-28 | $124.35 | $137.73 | 3,736,100 | — | — |
| 2022-01-27 | $122.40 | $135.57 | 3,255,200 | — | — |
| 2022-01-26 | $122.15 | $135.30 | 3,084,000 | — | — |
| 2022-01-25 | $123.95 | $137.29 | 3,164,500 | — | — |
| 2022-01-24 | $125.32 | $138.81 | 4,011,800 | — | — |
| 2022-01-21 | $125.64 | $139.16 | 4,442,300 | — | — |
| 2022-01-20 | $126.12 | $139.70 | 2,744,800 | — | — |
| 2022-01-19 | $125.81 | $139.35 | 2,549,700 | — | — |
| 2022-01-18 | $126.38 | $139.98 | 3,195,400 | — | — |
| 2022-01-14 | $126.60 | $140.23 | 3,628,600 | — | — |
| 2022-01-13 | $129.56 | $143.51 | 1,893,800 | — | — |
| 2022-01-12 | $133.48 | $147.85 | 2,156,300 | — | — |
| 2022-01-11 | $131.95 | $146.15 | 2,479,700 | — | — |
| 2022-01-10 | $131.50 | $145.65 | 2,510,200 | — | — |
| 2022-01-07 | $133.25 | $147.59 | 1,962,200 | — | — |
| 2022-01-06 | $133.16 | $147.49 | 2,205,700 | — | — |
| 2022-01-05 | $132.39 | $146.64 | 1,846,800 | — | — |
| 2022-01-04 | $134.07 | $148.50 | 1,857,200 | — | — |
| 2022-01-03 | $133.95 | $148.37 | 1,792,000 | — | — |