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
- 2010-04-28 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 | $83.03 | $166.11 | 966,200 | — | — |
| 2022-12-29 | $82.90 | $165.85 | 839,700 | — | — |
| 2022-12-28 | $82.10 | $164.25 | 934,400 | — | — |
| 2022-12-27 | $83.75 | $167.55 | 886,500 | — | — |
| 2022-12-23 | $83.13 | $166.31 | 863,200 | — | — |
| 2022-12-22 | $81.48 | $163.01 | 1,024,200 | — | — |
| 2022-12-21 | $82.30 | $164.65 | 1,027,100 | — | — |
| 2022-12-20 | $80.75 | $161.54 | 1,163,100 | — | — |
| 2022-12-19 | $80.30 | $160.64 | 1,583,900 | — | — |
| 2022-12-16 | $80.58 | $161.20 | 3,601,900 | — | — |
| 2022-12-15 | $80.68 | $161.40 | 2,057,900 | — | — |
| 2022-12-14 | $83.68 | $167.41 | 1,442,200 | — | — |
| 2022-12-13 | $84.12 | $168.29 | 1,281,900 | — | — |
| 2022-12-12 | $82.96 | $165.97 | 1,182,300 | — | — |
| 2022-12-09 | $81.46 | $162.97 | 979,500 | — | — |
| 2022-12-08 | $81.58 | $163.21 | 1,445,700 | — | — |
| 2022-12-07 | $81.67 | $163.39 | 1,556,500 | — | — |
| 2022-12-06 | $82.30 | $164.65 | 1,741,700 | — | — |
| 2022-12-05 | $83.47 | $166.99 | 1,471,800 | — | — |
| 2022-12-02 | $84.90 | $169.85 | 2,195,700 | — | — |
| 2022-12-01 | $84.64 | $169.33 | 2,320,100 | — | — |
| 2022-11-30 | $85.01 | $170.07 | 4,475,900 | — | — |
| 2022-11-29 | $84.84 | $169.73 | 1,936,500 | — | — |
| 2022-11-28 | $83.75 | $167.55 | 1,750,600 | — | — |
| 2022-11-25 | $86.79 | $173.63 | 1,465,200 | — | — |
| 2022-11-23 | $88.09 | $173.85 | 2,876,300 | — | — |
| 2022-11-22 | $87.48 | $172.64 | 2,823,500 | — | — |
| 2022-11-21 | $83.26 | $164.32 | 1,898,600 | — | — |
| 2022-11-18 | $82.30 | $162.42 | 1,677,600 | — | — |
| 2022-11-17 | $81.79 | $161.42 | 2,137,900 | — | — |
| 2022-11-16 | $82.69 | $163.19 | 2,786,400 | — | — |
| 2022-11-15 | $85.28 | $168.30 | 1,952,800 | — | — |
| 2022-11-14 | $87.15 | $171.99 | 1,806,200 | — | — |
| 2022-11-11 | $89.06 | $175.76 | 2,721,600 | — | — |
| 2022-11-10 | $83.96 | $165.70 | 2,737,800 | — | — |
| 2022-11-09 | $80.10 | $158.08 | 1,668,100 | — | — |
| 2022-11-08 | $84.57 | $166.90 | 1,544,900 | — | — |
| 2022-11-07 | $83.62 | $165.03 | 1,899,500 | — | — |
| 2022-11-04 | $83.66 | $165.11 | 3,504,600 | — | — |
| 2022-11-03 | $77.81 | $153.56 | 3,285,100 | — | — |
| 2022-11-02 | $78.20 | $154.33 | 4,025,800 | — | — |
| 2022-11-01 | $78.47 | $154.86 | 3,451,000 | — | — |
| 2022-10-31 | $76.45 | $150.88 | 3,154,400 | — | — |
| 2022-10-28 | $77.99 | $153.92 | 5,161,900 | — | — |
| 2022-10-27 | $82.51 | $162.84 | 2,135,300 | — | — |
| 2022-10-26 | $82.22 | $162.26 | 2,703,800 | — | — |
| 2022-10-25 | $81.90 | $161.63 | 1,971,700 | — | — |
| 2022-10-24 | $81.29 | $160.43 | 2,116,000 | — | — |
| 2022-10-21 | $82.16 | $162.15 | 2,282,800 | — | — |
| 2022-10-20 | $79.04 | $155.99 | 2,236,500 | — | — |
| 2022-10-19 | $79.00 | $155.91 | 1,734,700 | — | — |
| 2022-10-18 | $80.22 | $158.32 | 1,789,600 | — | — |
| 2022-10-17 | $78.32 | $154.57 | 2,430,000 | — | — |
| 2022-10-14 | $77.80 | $153.54 | 1,811,700 | — | — |
| 2022-10-13 | $80.00 | $157.88 | 2,202,600 | — | — |
| 2022-10-12 | $77.23 | $152.42 | 1,564,700 | — | — |
| 2022-10-11 | $77.72 | $153.38 | 1,932,400 | — | — |
| 2022-10-10 | $78.51 | $154.94 | 1,688,600 | — | — |
| 2022-10-07 | $78.62 | $155.16 | 2,079,600 | — | — |
| 2022-10-06 | $80.12 | $158.12 | 2,551,100 | — | — |
| 2022-10-05 | $80.89 | $159.64 | 2,669,700 | — | — |
| 2022-10-04 | $81.07 | $159.99 | 2,706,200 | — | — |
| 2022-10-03 | $78.22 | $154.37 | 2,819,400 | — | — |
| 2022-09-30 | $75.28 | $148.57 | 2,772,800 | — | — |
| 2022-09-29 | $74.81 | $147.64 | 2,725,700 | — | — |
| 2022-09-28 | $75.50 | $149.00 | 2,617,500 | — | — |
| 2022-09-27 | $73.28 | $144.62 | 3,111,100 | — | — |
| 2022-09-26 | $72.20 | $142.49 | 2,961,000 | — | — |
| 2022-09-23 | $73.08 | $144.23 | 2,755,100 | — | — |
| 2022-09-22 | $75.11 | $148.23 | 2,697,200 | — | — |
| 2022-09-21 | $75.70 | $149.40 | 2,866,700 | — | — |
| 2022-09-20 | $77.36 | $152.67 | 2,883,400 | — | — |
| 2022-09-19 | $78.03 | $153.99 | 2,516,500 | — | — |
| 2022-09-16 | $77.15 | $152.26 | 5,703,800 | — | — |
| 2022-09-15 | $78.69 | $155.30 | 3,039,400 | — | — |
| 2022-09-14 | $79.00 | $155.91 | 3,821,400 | — | — |
| 2022-09-13 | $81.06 | $159.97 | 2,551,800 | — | — |
| 2022-09-12 | $85.31 | $168.36 | 1,594,500 | — | — |
| 2022-09-09 | $84.13 | $166.03 | 1,436,300 | — | — |
| 2022-09-08 | $82.50 | $162.82 | 1,583,400 | — | — |
| 2022-09-07 | $81.50 | $160.84 | 2,463,200 | — | — |
| 2022-09-06 | $80.57 | $159.01 | 3,221,000 | — | — |
| 2022-09-02 | $80.78 | $159.42 | 3,643,200 | — | — |
| 2022-09-01 | $81.86 | $161.55 | 2,334,700 | — | — |
| 2022-08-31 | $83.00 | $163.80 | 2,580,000 | — | — |
| 2022-08-30 | $83.62 | $165.03 | 2,270,700 | — | — |
| 2022-08-29 | $85.84 | $169.41 | 1,828,400 | — | — |
| 2022-08-26 | $86.87 | $171.44 | 1,397,500 | — | — |
| 2022-08-25 | $90.72 | $176.69 | 1,349,500 | — | — |
| 2022-08-24 | $88.25 | $171.88 | 1,825,300 | — | — |
| 2022-08-23 | $90.21 | $175.70 | 1,878,700 | — | — |
| 2022-08-22 | $88.05 | $171.49 | 1,927,300 | — | — |
| 2022-08-19 | $89.26 | $173.85 | 1,657,400 | — | — |
| 2022-08-18 | $91.16 | $177.55 | 1,675,900 | — | — |
| 2022-08-17 | $89.81 | $174.92 | 1,321,200 | — | — |
| 2022-08-16 | $91.40 | $178.01 | 1,664,800 | — | — |
| 2022-08-15 | $90.54 | $176.34 | 2,137,900 | — | — |
| 2022-08-12 | $92.33 | $179.83 | 1,325,300 | — | — |
| 2022-08-11 | $91.41 | $178.03 | 1,604,100 | — | — |
| 2022-08-10 | $89.00 | $173.34 | 1,228,700 | — | — |
| 2022-08-09 | $87.26 | $169.95 | 1,341,100 | — | — |
| 2022-08-08 | $86.00 | $167.50 | 1,820,000 | — | — |
| 2022-08-05 | $85.61 | $166.74 | 1,698,700 | — | — |
| 2022-08-04 | $85.50 | $166.52 | 2,478,100 | — | — |
| 2022-08-03 | $85.65 | $166.82 | 2,276,100 | — | — |
| 2022-08-02 | $85.47 | $166.47 | 2,565,100 | — | — |
| 2022-08-01 | $86.95 | $169.35 | 2,847,900 | — | — |
| 2022-07-29 | $89.12 | $173.57 | 2,909,300 | — | — |
| 2022-07-28 | $88.56 | $172.48 | 3,237,600 | — | — |
| 2022-07-27 | $88.40 | $172.17 | 4,029,300 | — | — |
| 2022-07-26 | $87.18 | $169.80 | 2,416,400 | — | — |
| 2022-07-25 | $87.53 | $170.48 | 2,240,100 | — | — |
| 2022-07-22 | $86.80 | $169.06 | 2,061,500 | — | — |
| 2022-07-21 | $87.02 | $169.48 | 2,760,500 | — | — |
| 2022-07-20 | $89.00 | $173.34 | 1,876,600 | — | — |
| 2022-07-19 | $89.35 | $174.02 | 1,672,800 | — | — |
| 2022-07-18 | $86.42 | $168.32 | 1,894,400 | — | — |
| 2022-07-15 | $84.74 | $165.04 | 1,364,500 | — | — |
| 2022-07-14 | $83.60 | $162.82 | 1,639,300 | — | — |
| 2022-07-13 | $84.58 | $164.73 | 2,235,600 | — | — |
| 2022-07-12 | $85.93 | $167.36 | 1,806,100 | — | — |
| 2022-07-11 | $86.55 | $168.57 | 1,838,300 | — | — |
| 2022-07-08 | $87.48 | $170.38 | 1,584,000 | — | — |
| 2022-07-07 | $88.74 | $172.83 | 2,257,600 | — | — |
| 2022-07-06 | $86.03 | $167.56 | 2,847,700 | — | — |
| 2022-07-05 | $85.11 | $165.76 | 2,443,000 | — | — |
| 2022-07-01 | $87.66 | $170.73 | 2,256,200 | — | — |
| 2022-06-30 | $87.46 | $170.34 | 1,972,500 | — | — |
| 2022-06-29 | $87.86 | $171.12 | 1,864,000 | — | — |
| 2022-06-28 | $88.42 | $172.21 | 1,991,600 | — | — |
| 2022-06-27 | $88.22 | $171.82 | 2,404,000 | — | — |
| 2022-06-24 | $89.24 | $173.81 | 3,566,800 | — | — |
| 2022-06-23 | $84.50 | $164.58 | 2,471,700 | — | — |
| 2022-06-22 | $87.53 | $170.48 | 2,806,200 | — | — |
| 2022-06-21 | $91.20 | $177.63 | 1,925,300 | — | — |
| 2022-06-17 | $89.73 | $174.76 | 4,018,500 | — | — |
| 2022-06-16 | $91.22 | $177.66 | 2,304,900 | — | — |
| 2022-06-15 | $96.14 | $187.25 | 2,231,200 | — | — |
| 2022-06-14 | $97.48 | $189.86 | 3,130,200 | — | — |
| 2022-06-13 | $97.59 | $190.07 | 2,528,400 | — | — |
| 2022-06-10 | $102.57 | $199.77 | 2,130,100 | — | — |
| 2022-06-09 | $108.22 | $210.77 | 1,946,700 | — | — |
| 2022-06-08 | $109.98 | $214.20 | 1,802,400 | — | — |
| 2022-06-07 | $112.30 | $218.72 | 3,596,700 | — | — |
| 2022-06-06 | $109.83 | $213.91 | 2,866,300 | — | — |
| 2022-06-03 | $107.40 | $209.18 | 2,495,700 | — | — |
| 2022-06-02 | $115.25 | $212.02 | 3,326,700 | — | — |
| 2022-06-01 | $114.31 | $210.29 | 2,402,000 | — | — |
| 2022-05-31 | $114.25 | $210.18 | 6,727,900 | — | — |
| 2022-05-27 | $117.08 | $215.39 | 3,409,900 | — | — |
| 2022-05-26 | $111.50 | $205.12 | 3,209,100 | — | — |
| 2022-05-25 | $109.01 | $200.54 | 2,287,500 | — | — |
| 2022-05-24 | $106.44 | $195.81 | 1,514,800 | — | — |
| 2022-05-23 | $106.71 | $196.31 | 2,359,200 | — | — |
| 2022-05-20 | $107.87 | $198.44 | 2,212,500 | — | — |
| 2022-05-19 | $109.03 | $200.58 | 2,677,300 | — | — |
| 2022-05-18 | $110.31 | $202.93 | 2,236,800 | — | — |
| 2022-05-17 | $111.40 | $204.94 | 2,614,800 | — | — |
| 2022-05-16 | $107.41 | $197.60 | 3,286,100 | — | — |
| 2022-05-13 | $106.72 | $196.33 | 2,478,100 | — | — |
| 2022-05-12 | $105.76 | $194.56 | 3,177,100 | — | — |
| 2022-05-11 | $107.40 | $197.58 | 1,983,800 | — | — |
| 2022-05-10 | $105.61 | $194.29 | 1,820,800 | — | — |
| 2022-05-09 | $106.60 | $196.11 | 2,536,400 | — | — |
| 2022-05-06 | $110.22 | $202.77 | 1,827,900 | — | — |
| 2022-05-05 | $111.43 | $204.99 | 2,156,600 | — | — |
| 2022-05-04 | $116.00 | $213.40 | 2,161,500 | — | — |
| 2022-05-03 | $110.92 | $204.05 | 2,305,800 | — | — |
| 2022-05-02 | $108.01 | $198.70 | 3,071,500 | — | — |
| 2022-04-29 | $106.03 | $195.06 | 2,268,900 | — | — |
| 2022-04-28 | $106.10 | $195.19 | 2,465,900 | — | — |
| 2022-04-27 | $105.32 | $193.75 | 1,658,300 | — | — |
| 2022-04-26 | $104.26 | $191.80 | 1,265,100 | — | — |
| 2022-04-25 | $105.21 | $193.55 | 2,179,900 | — | — |
| 2022-04-22 | $106.67 | $196.24 | 2,313,800 | — | — |
| 2022-04-21 | $111.15 | $204.48 | 1,851,200 | — | — |
| 2022-04-20 | $111.15 | $204.48 | 1,699,000 | — | — |
| 2022-04-19 | $110.61 | $203.48 | 1,485,600 | — | — |
| 2022-04-18 | $108.95 | $200.43 | 1,643,700 | — | — |
| 2022-04-14 | $107.58 | $197.91 | 1,425,000 | — | — |
| 2022-04-13 | $105.92 | $194.86 | 1,373,000 | — | — |
| 2022-04-12 | $103.53 | $190.46 | 1,324,800 | — | — |
| 2022-04-11 | $101.39 | $186.52 | 1,392,500 | — | — |
| 2022-04-08 | $101.53 | $186.78 | 1,253,500 | — | — |
| 2022-04-07 | $100.20 | $184.33 | 2,546,400 | — | — |
| 2022-04-06 | $99.69 | $183.40 | 2,185,000 | — | — |
| 2022-04-05 | $101.95 | $187.55 | 2,595,700 | — | — |
| 2022-04-04 | $102.52 | $188.60 | 1,902,000 | — | — |
| 2022-04-01 | $103.34 | $190.11 | 1,563,400 | — | — |
| 2022-03-31 | $102.82 | $189.15 | 2,029,200 | — | — |
| 2022-03-30 | $105.02 | $193.20 | 1,467,400 | — | — |
| 2022-03-29 | $104.87 | $192.92 | 1,926,800 | — | — |
| 2022-03-28 | $105.43 | $193.96 | 1,962,800 | — | — |
| 2022-03-25 | $107.69 | $198.11 | 1,174,800 | — | — |
| 2022-03-24 | $107.14 | $197.10 | 3,276,900 | — | — |
| 2022-03-23 | $104.19 | $191.67 | 1,267,200 | — | — |
| 2022-03-22 | $104.58 | $192.39 | 1,646,700 | — | — |
| 2022-03-21 | $104.94 | $193.05 | 2,299,100 | — | — |
| 2022-03-18 | $102.43 | $188.44 | 13,508,800 | — | — |
| 2022-03-17 | $104.21 | $191.71 | 2,425,600 | — | — |
| 2022-03-16 | $100.84 | $185.51 | 2,545,900 | — | — |
| 2022-03-15 | $98.65 | $181.48 | 2,845,100 | — | — |
| 2022-03-14 | $103.87 | $191.09 | 3,542,300 | — | — |
| 2022-03-11 | $103.43 | $190.28 | 2,993,400 | — | — |
| 2022-03-10 | $99.74 | $183.49 | 1,971,700 | — | — |
| 2022-03-09 | $98.37 | $180.97 | 2,294,000 | — | — |
| 2022-03-08 | $96.00 | $176.61 | 2,107,300 | — | — |
| 2022-03-07 | $94.78 | $174.36 | 2,564,700 | — | — |
| 2022-03-04 | $97.13 | $178.69 | 2,129,200 | — | — |
| 2022-03-03 | $99.82 | $181.56 | 2,011,100 | — | — |
| 2022-03-02 | $97.81 | $177.90 | 2,690,400 | — | — |
| 2022-03-01 | $93.42 | $169.92 | 2,538,300 | — | — |
| 2022-02-28 | $97.23 | $176.84 | 3,543,200 | — | — |
| 2022-02-25 | $98.00 | $178.25 | 2,766,100 | — | — |
| 2022-02-24 | $94.46 | $171.81 | 4,318,100 | — | — |
| 2022-02-23 | $98.46 | $179.08 | 1,493,200 | — | — |
| 2022-02-22 | $99.56 | $181.08 | 1,946,000 | — | — |
| 2022-02-18 | $99.84 | $181.59 | 2,062,100 | — | — |
| 2022-02-17 | $100.95 | $183.61 | 1,297,400 | — | — |
| 2022-02-16 | $103.15 | $187.61 | 1,899,800 | — | — |
| 2022-02-15 | $101.84 | $185.23 | 1,369,300 | — | — |
| 2022-02-14 | $100.15 | $182.16 | 1,956,700 | — | — |
| 2022-02-11 | $101.77 | $185.10 | 1,845,300 | — | — |
| 2022-02-10 | $102.09 | $185.68 | 1,397,100 | — | — |
| 2022-02-09 | $102.59 | $186.59 | 1,347,500 | — | — |
| 2022-02-08 | $101.30 | $184.25 | 1,946,700 | — | — |
| 2022-02-07 | $99.48 | $180.94 | 2,240,600 | — | — |
| 2022-02-04 | $100.22 | $182.28 | 2,804,100 | — | — |
| 2022-02-03 | $100.01 | $181.90 | 1,398,800 | — | — |
| 2022-02-02 | $100.34 | $182.50 | 1,657,800 | — | — |
| 2022-02-01 | $99.53 | $181.03 | 2,374,300 | — | — |
| 2022-01-31 | $96.73 | $175.94 | 2,764,500 | — | — |
| 2022-01-28 | $96.08 | $174.75 | 2,880,700 | — | — |
| 2022-01-27 | $95.85 | $174.33 | 2,978,800 | — | — |
| 2022-01-26 | $93.03 | $169.21 | 2,052,400 | — | — |
| 2022-01-25 | $93.21 | $169.53 | 3,404,400 | — | — |
| 2022-01-24 | $93.39 | $169.86 | 3,094,900 | — | — |
| 2022-01-21 | $94.15 | $171.24 | 2,004,100 | — | — |
| 2022-01-20 | $96.27 | $175.10 | 2,889,700 | — | — |
| 2022-01-19 | $100.88 | $183.48 | 1,505,200 | — | — |
| 2022-01-18 | $100.98 | $183.67 | 1,801,200 | — | — |
| 2022-01-14 | $102.81 | $186.99 | 1,492,200 | — | — |
| 2022-01-13 | $101.37 | $184.37 | 1,343,500 | — | — |
| 2022-01-12 | $99.89 | $181.68 | 1,355,700 | — | — |
| 2022-01-11 | $99.33 | $180.66 | 1,707,800 | — | — |
| 2022-01-10 | $97.80 | $177.88 | 2,366,900 | — | — |
| 2022-01-07 | $97.61 | $177.54 | 1,213,600 | — | — |
| 2022-01-06 | $96.70 | $175.88 | 1,719,000 | — | — |
| 2022-01-05 | $96.27 | $175.10 | 2,102,600 | — | — |
| 2022-01-04 | $96.96 | $176.35 | 2,526,700 | — | — |
| 2022-01-03 | $93.16 | $169.44 | 1,815,900 | — | — |