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
- 2005-12-21 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 | $69.74 | $69.74 | 1,142,700 | — | — |
| 2022-12-29 | $70.15 | $70.15 | 1,185,500 | — | — |
| 2022-12-28 | $68.16 | $68.16 | 847,600 | — | — |
| 2022-12-27 | $69.59 | $69.59 | 1,078,000 | — | — |
| 2022-12-23 | $70.69 | $70.69 | 918,300 | — | — |
| 2022-12-22 | $70.57 | $70.57 | 1,633,500 | — | — |
| 2022-12-21 | $70.68 | $70.68 | 1,590,000 | — | — |
| 2022-12-20 | $68.68 | $68.68 | 1,579,400 | — | — |
| 2022-12-19 | $68.39 | $68.39 | 1,886,600 | — | — |
| 2022-12-16 | $69.37 | $69.37 | 2,701,800 | — | — |
| 2022-12-15 | $70.23 | $70.23 | 2,164,500 | — | — |
| 2022-12-14 | $73.09 | $73.09 | 1,779,500 | — | — |
| 2022-12-13 | $74.17 | $74.17 | 2,607,700 | — | — |
| 2022-12-12 | $73.60 | $73.60 | 1,474,800 | — | — |
| 2022-12-09 | $71.77 | $71.77 | 1,151,600 | — | — |
| 2022-12-08 | $71.47 | $71.47 | 1,670,900 | — | — |
| 2022-12-07 | $71.14 | $71.14 | 2,190,100 | — | — |
| 2022-12-06 | $70.91 | $70.91 | 2,941,800 | — | — |
| 2022-12-05 | $73.88 | $73.88 | 7,506,400 | — | — |
| 2022-12-02 | $73.92 | $73.92 | 1,548,000 | — | — |
| 2022-12-01 | $73.55 | $73.55 | 1,990,900 | — | — |
| 2022-11-30 | $72.76 | $72.76 | 2,976,100 | — | — |
| 2022-11-29 | $70.21 | $70.21 | 2,977,100 | — | — |
| 2022-11-28 | $68.69 | $68.69 | 2,725,100 | — | — |
| 2022-11-25 | $68.46 | $68.46 | 660,800 | — | — |
| 2022-11-23 | $68.58 | $68.58 | 1,749,600 | — | — |
| 2022-11-22 | $67.49 | $67.49 | 2,559,500 | — | — |
| 2022-11-21 | $66.94 | $66.94 | 5,230,700 | — | — |
| 2022-11-18 | $66.21 | $66.21 | 15,283,500 | — | — |
| 2022-11-17 | $71.85 | $71.85 | 3,724,500 | — | — |
| 2022-11-16 | $74.01 | $74.01 | 1,534,000 | — | — |
| 2022-11-15 | $74.28 | $74.28 | 2,670,300 | — | — |
| 2022-11-14 | $73.60 | $73.60 | 1,958,000 | — | — |
| 2022-11-11 | $76.70 | $76.70 | 1,261,300 | — | — |
| 2022-11-10 | $76.36 | $76.36 | 1,974,700 | — | — |
| 2022-11-09 | $72.64 | $72.64 | 2,348,400 | — | — |
| 2022-11-08 | $72.90 | $72.90 | 1,796,800 | — | — |
| 2022-11-07 | $73.26 | $73.26 | 3,643,400 | — | — |
| 2022-11-04 | $70.72 | $70.72 | 10,998,600 | — | — |
| 2022-11-03 | $76.42 | $76.42 | 2,482,400 | — | — |
| 2022-11-02 | $76.78 | $76.78 | 1,511,900 | — | — |
| 2022-11-01 | $79.43 | $79.43 | 1,220,800 | — | — |
| 2022-10-31 | $79.61 | $79.61 | 1,317,300 | — | — |
| 2022-10-28 | $80.06 | $80.06 | 1,015,200 | — | — |
| 2022-10-27 | $78.13 | $78.13 | 1,396,700 | — | — |
| 2022-10-26 | $78.47 | $78.47 | 2,688,200 | — | — |
| 2022-10-25 | $81.71 | $81.71 | 1,639,700 | — | — |
| 2022-10-24 | $78.66 | $78.66 | 1,253,200 | — | — |
| 2022-10-21 | $79.53 | $79.53 | 1,309,200 | — | — |
| 2022-10-20 | $78.86 | $78.86 | 838,500 | — | — |
| 2022-10-19 | $79.62 | $79.62 | 909,600 | — | — |
| 2022-10-18 | $79.60 | $79.60 | 971,700 | — | — |
| 2022-10-17 | $78.03 | $78.03 | 1,636,300 | — | — |
| 2022-10-14 | $75.78 | $75.78 | 1,038,200 | — | — |
| 2022-10-13 | $77.94 | $77.94 | 1,138,400 | — | — |
| 2022-10-12 | $77.33 | $77.33 | 992,200 | — | — |
| 2022-10-11 | $77.75 | $77.75 | 1,340,800 | — | — |
| 2022-10-10 | $78.06 | $78.06 | 853,300 | — | — |
| 2022-10-07 | $78.61 | $78.61 | 1,072,800 | — | — |
| 2022-10-06 | $79.86 | $79.86 | 1,042,700 | — | — |
| 2022-10-05 | $80.67 | $80.67 | 1,194,200 | — | — |
| 2022-10-04 | $80.46 | $80.46 | 3,044,700 | — | — |
| 2022-10-03 | $78.36 | $78.36 | 2,079,200 | — | — |
| 2022-09-30 | $76.04 | $76.04 | 1,929,200 | — | — |
| 2022-09-29 | $75.26 | $75.26 | 1,688,300 | — | — |
| 2022-09-28 | $77.77 | $77.77 | 2,257,300 | — | — |
| 2022-09-27 | $75.03 | $75.03 | 1,830,300 | — | — |
| 2022-09-26 | $73.78 | $73.78 | 1,607,400 | — | — |
| 2022-09-23 | $75.27 | $75.27 | 3,640,000 | — | — |
| 2022-09-22 | $77.48 | $77.48 | 3,918,900 | — | — |
| 2022-09-21 | $81.55 | $81.55 | 2,252,300 | — | — |
| 2022-09-20 | $86.86 | $86.86 | 1,076,300 | — | — |
| 2022-09-19 | $86.98 | $86.98 | 1,770,100 | — | — |
| 2022-09-16 | $87.43 | $87.43 | 3,974,100 | — | — |
| 2022-09-15 | $92.09 | $92.09 | 1,807,500 | — | — |
| 2022-09-14 | $92.25 | $92.25 | 1,812,800 | — | — |
| 2022-09-13 | $90.43 | $90.43 | 1,224,700 | — | — |
| 2022-09-12 | $95.26 | $95.26 | 1,507,200 | — | — |
| 2022-09-09 | $93.12 | $93.12 | 1,341,300 | — | — |
| 2022-09-08 | $90.73 | $90.73 | 1,339,100 | — | — |
| 2022-09-07 | $91.19 | $91.19 | 1,489,800 | — | — |
| 2022-09-06 | $88.93 | $88.93 | 1,124,700 | — | — |
| 2022-09-02 | $89.64 | $89.64 | 792,800 | — | — |
| 2022-09-01 | $90.20 | $90.20 | 1,012,300 | — | — |
| 2022-08-31 | $90.36 | $90.36 | 1,163,800 | — | — |
| 2022-08-30 | $91.30 | $91.30 | 857,200 | — | — |
| 2022-08-29 | $91.91 | $91.91 | 775,000 | — | — |
| 2022-08-26 | $91.80 | $91.80 | 1,512,800 | — | — |
| 2022-08-25 | $95.35 | $95.35 | 615,800 | — | — |
| 2022-08-24 | $93.69 | $93.69 | 614,600 | — | — |
| 2022-08-23 | $92.81 | $92.81 | 749,400 | — | — |
| 2022-08-22 | $91.38 | $91.38 | 1,124,500 | — | — |
| 2022-08-19 | $94.28 | $94.28 | 1,120,400 | — | — |
| 2022-08-18 | $96.47 | $96.47 | 1,150,800 | — | — |
| 2022-08-17 | $97.48 | $97.48 | 960,200 | — | — |
| 2022-08-16 | $99.04 | $99.04 | 1,189,500 | — | — |
| 2022-08-15 | $98.51 | $98.51 | 1,317,500 | — | — |
| 2022-08-12 | $97.89 | $97.89 | 811,200 | — | — |
| 2022-08-11 | $96.43 | $96.43 | 1,122,800 | — | — |
| 2022-08-10 | $97.87 | $97.87 | 1,925,400 | — | — |
| 2022-08-09 | $95.14 | $95.14 | 961,600 | — | — |
| 2022-08-08 | $97.06 | $97.06 | 1,725,000 | — | — |
| 2022-08-05 | $96.76 | $96.76 | 2,114,200 | — | — |
| 2022-08-04 | $97.50 | $97.50 | 2,042,300 | — | — |
| 2022-08-03 | $98.07 | $98.07 | 1,102,500 | — | — |
| 2022-08-02 | $96.03 | $96.03 | 1,219,100 | — | — |
| 2022-08-01 | $95.28 | $95.28 | 1,341,700 | — | — |
| 2022-07-29 | $93.99 | $93.99 | 1,050,200 | — | — |
| 2022-07-28 | $93.08 | $93.08 | 1,113,100 | — | — |
| 2022-07-27 | $93.34 | $93.34 | 1,359,900 | — | — |
| 2022-07-26 | $89.78 | $89.78 | 1,556,000 | — | — |
| 2022-07-25 | $92.24 | $92.24 | 1,185,000 | — | — |
| 2022-07-22 | $91.58 | $91.58 | 1,138,500 | — | — |
| 2022-07-21 | $91.56 | $91.56 | 1,078,300 | — | — |
| 2022-07-20 | $92.75 | $92.75 | 1,449,100 | — | — |
| 2022-07-19 | $91.18 | $91.18 | 1,800,800 | — | — |
| 2022-07-18 | $86.08 | $86.08 | 1,161,000 | — | — |
| 2022-07-15 | $84.48 | $84.48 | 846,700 | — | — |
| 2022-07-14 | $81.95 | $81.95 | 1,102,700 | — | — |
| 2022-07-13 | $83.26 | $83.26 | 876,300 | — | — |
| 2022-07-12 | $82.08 | $82.08 | 1,247,800 | — | — |
| 2022-07-11 | $82.19 | $82.19 | 1,202,400 | — | — |
| 2022-07-08 | $84.36 | $84.36 | 1,361,100 | — | — |
| 2022-07-07 | $85.97 | $85.97 | 1,741,800 | — | — |
| 2022-07-06 | $84.63 | $84.63 | 1,274,900 | — | — |
| 2022-07-05 | $85.44 | $85.44 | 961,600 | — | — |
| 2022-07-01 | $83.06 | $83.06 | 1,042,000 | — | — |
| 2022-06-30 | $82.58 | $82.58 | 1,966,500 | — | — |
| 2022-06-29 | $84.00 | $84.00 | 1,074,900 | — | — |
| 2022-06-28 | $84.38 | $84.38 | 1,051,100 | — | — |
| 2022-06-27 | $85.59 | $85.59 | 1,715,000 | — | — |
| 2022-06-24 | $86.80 | $86.80 | 2,363,800 | — | — |
| 2022-06-23 | $81.94 | $81.94 | 2,138,700 | — | — |
| 2022-06-22 | $83.21 | $83.21 | 1,278,500 | — | — |
| 2022-06-21 | $83.98 | $83.98 | 1,736,200 | — | — |
| 2022-06-17 | $84.70 | $84.70 | 4,097,200 | — | — |
| 2022-06-16 | $81.77 | $81.77 | 1,874,400 | — | — |
| 2022-06-15 | $86.68 | $86.68 | 1,589,100 | — | — |
| 2022-06-14 | $84.94 | $84.94 | 1,541,100 | — | — |
| 2022-06-13 | $84.92 | $84.92 | 2,218,400 | — | — |
| 2022-06-10 | $92.31 | $92.31 | 2,592,800 | — | — |
| 2022-06-09 | $93.92 | $93.92 | 1,344,700 | — | — |
| 2022-06-08 | $94.90 | $94.90 | 1,250,700 | — | — |
| 2022-06-07 | $96.11 | $96.11 | 1,579,300 | — | — |
| 2022-06-06 | $95.16 | $95.16 | 1,802,200 | — | — |
| 2022-06-03 | $95.30 | $95.30 | 1,295,900 | — | — |
| 2022-06-02 | $97.20 | $97.20 | 1,380,300 | — | — |
| 2022-06-01 | $94.51 | $94.51 | 2,029,800 | — | — |
| 2022-05-31 | $95.05 | $95.05 | 2,363,600 | — | — |
| 2022-05-27 | $95.49 | $95.49 | 1,820,000 | — | — |
| 2022-05-26 | $92.89 | $92.89 | 2,057,100 | — | — |
| 2022-05-25 | $91.16 | $91.16 | 3,885,100 | — | — |
| 2022-05-24 | $84.45 | $84.45 | 1,874,600 | — | — |
| 2022-05-23 | $89.23 | $89.23 | 1,726,500 | — | — |
| 2022-05-20 | $89.28 | $89.28 | 2,335,500 | — | — |
| 2022-05-19 | $90.50 | $90.50 | 4,097,500 | — | — |
| 2022-05-18 | $85.39 | $85.39 | 2,618,100 | — | — |
| 2022-05-17 | $85.69 | $85.69 | 4,623,000 | — | — |
| 2022-05-16 | $86.97 | $86.97 | 1,752,900 | — | — |
| 2022-05-13 | $91.25 | $91.25 | 2,997,700 | — | — |
| 2022-05-12 | $87.09 | $87.09 | 4,291,700 | — | — |
| 2022-05-11 | $84.13 | $84.13 | 3,013,900 | — | — |
| 2022-05-10 | $88.14 | $88.14 | 3,432,800 | — | — |
| 2022-05-09 | $85.37 | $85.37 | 3,802,200 | — | — |
| 2022-05-06 | $92.51 | $92.51 | 5,398,000 | — | — |
| 2022-05-05 | $95.13 | $95.13 | 3,385,900 | — | — |
| 2022-05-04 | $99.37 | $99.37 | 4,895,700 | — | — |
| 2022-05-03 | $99.43 | $99.43 | 3,433,500 | — | — |
| 2022-05-02 | $104.84 | $104.84 | 1,643,700 | — | — |
| 2022-04-29 | $104.88 | $104.88 | 1,389,300 | — | — |
| 2022-04-28 | $107.92 | $107.92 | 1,506,300 | — | — |
| 2022-04-27 | $106.74 | $106.74 | 1,585,100 | — | — |
| 2022-04-26 | $107.61 | $107.61 | 1,951,000 | — | — |
| 2022-04-25 | $109.68 | $109.68 | 1,619,500 | — | — |
| 2022-04-22 | $105.91 | $105.91 | 1,188,600 | — | — |
| 2022-04-21 | $106.76 | $106.76 | 1,886,400 | — | — |
| 2022-04-20 | $112.20 | $112.20 | 1,367,600 | — | — |
| 2022-04-19 | $113.74 | $113.74 | 1,740,200 | — | — |
| 2022-04-18 | $109.24 | $109.24 | 1,277,000 | — | — |
| 2022-04-14 | $111.31 | $111.31 | 1,175,100 | — | — |
| 2022-04-13 | $112.96 | $112.96 | 2,393,200 | — | — |
| 2022-04-12 | $108.34 | $108.34 | 1,413,700 | — | — |
| 2022-04-11 | $107.88 | $107.88 | 1,757,600 | — | — |
| 2022-04-08 | $107.88 | $107.88 | 995,900 | — | — |
| 2022-04-07 | $109.61 | $109.61 | 1,450,100 | — | — |
| 2022-04-06 | $109.58 | $109.58 | 2,611,600 | — | — |
| 2022-04-05 | $113.61 | $113.61 | 1,455,200 | — | — |
| 2022-04-04 | $116.17 | $116.17 | 1,685,500 | — | — |
| 2022-04-01 | $114.37 | $114.37 | 1,730,800 | — | — |
| 2022-03-31 | $117.64 | $117.64 | 1,597,400 | — | — |
| 2022-03-30 | $117.76 | $117.76 | 1,387,800 | — | — |
| 2022-03-29 | $119.50 | $119.50 | 1,646,500 | — | — |
| 2022-03-28 | $117.58 | $117.58 | 1,626,300 | — | — |
| 2022-03-25 | $116.30 | $116.30 | 1,382,100 | — | — |
| 2022-03-24 | $117.88 | $117.88 | 1,852,100 | — | — |
| 2022-03-23 | $115.27 | $115.27 | 1,799,400 | — | — |
| 2022-03-22 | $117.98 | $117.98 | 2,004,800 | — | — |
| 2022-03-21 | $113.93 | $113.93 | 2,479,200 | — | — |
| 2022-03-18 | $112.98 | $112.98 | 3,015,100 | — | — |
| 2022-03-17 | $111.17 | $111.17 | 2,636,600 | — | — |
| 2022-03-16 | $112.01 | $112.01 | 3,255,200 | — | — |
| 2022-03-15 | $111.76 | $111.76 | 1,811,700 | — | — |
| 2022-03-14 | $108.04 | $108.04 | 2,136,700 | — | — |
| 2022-03-11 | $108.55 | $108.55 | 2,238,300 | — | — |
| 2022-03-10 | $111.56 | $111.56 | 1,790,700 | — | — |
| 2022-03-09 | $109.90 | $109.90 | 3,027,100 | — | — |
| 2022-03-08 | $106.01 | $106.01 | 4,466,100 | — | — |
| 2022-03-07 | $100.31 | $100.31 | 5,423,600 | — | — |
| 2022-03-04 | $114.38 | $114.38 | 2,931,900 | — | — |
| 2022-03-03 | $116.23 | $116.23 | 2,547,300 | — | — |
| 2022-03-02 | $120.81 | $120.81 | 2,468,800 | — | — |
| 2022-03-01 | $116.70 | $116.70 | 3,702,800 | — | — |
| 2022-02-28 | $120.82 | $120.82 | 4,457,500 | — | — |
| 2022-02-25 | $126.04 | $126.04 | 3,431,800 | — | — |
| 2022-02-24 | $124.39 | $124.39 | 6,427,800 | — | — |
| 2022-02-23 | $113.40 | $113.40 | 3,730,600 | — | — |
| 2022-02-22 | $117.05 | $117.05 | 3,382,600 | — | — |
| 2022-02-18 | $117.44 | $117.44 | 2,437,600 | — | — |
| 2022-02-17 | $116.48 | $116.48 | 2,439,800 | — | — |
| 2022-02-16 | $120.25 | $120.25 | 3,250,000 | — | — |
| 2022-02-15 | $119.75 | $119.75 | 3,857,200 | — | — |
| 2022-02-14 | $115.27 | $115.27 | 3,392,300 | — | — |
| 2022-02-11 | $115.75 | $115.75 | 1,453,200 | — | — |
| 2022-02-10 | $118.93 | $118.93 | 1,365,300 | — | — |
| 2022-02-09 | $118.02 | $118.02 | 1,617,800 | — | — |
| 2022-02-08 | $116.59 | $116.59 | 1,941,200 | — | — |
| 2022-02-07 | $111.02 | $111.02 | 1,489,500 | — | — |
| 2022-02-04 | $108.36 | $108.36 | 1,380,100 | — | — |
| 2022-02-03 | $105.84 | $105.84 | 2,440,200 | — | — |
| 2022-02-02 | $109.45 | $109.45 | 1,534,300 | — | — |
| 2022-02-01 | $111.09 | $111.09 | 1,874,900 | — | — |
| 2022-01-31 | $109.51 | $109.51 | 2,028,500 | — | — |
| 2022-01-28 | $105.27 | $105.27 | 2,062,600 | — | — |
| 2022-01-27 | $101.64 | $101.64 | 2,034,100 | — | — |
| 2022-01-26 | $104.73 | $104.73 | 2,347,800 | — | — |
| 2022-01-25 | $106.12 | $106.12 | 2,698,600 | — | — |
| 2022-01-24 | $108.82 | $108.82 | 4,280,400 | — | — |
| 2022-01-21 | $109.74 | $109.74 | 2,195,300 | — | — |
| 2022-01-20 | $112.44 | $112.44 | 1,558,900 | — | — |
| 2022-01-19 | $113.28 | $113.28 | 1,636,300 | — | — |
| 2022-01-18 | $115.21 | $115.21 | 2,450,200 | — | — |
| 2022-01-14 | $114.81 | $114.81 | 1,349,100 | — | — |
| 2022-01-13 | $113.87 | $113.87 | 1,710,400 | — | — |
| 2022-01-12 | $114.00 | $114.00 | 2,593,600 | — | — |
| 2022-01-11 | $116.00 | $116.00 | 1,718,900 | — | — |
| 2022-01-10 | $115.32 | $115.32 | 3,198,200 | — | — |
| 2022-01-07 | $115.86 | $115.86 | 1,957,100 | — | — |
| 2022-01-06 | $119.34 | $119.34 | 1,906,600 | — | — |
| 2022-01-05 | $117.47 | $117.47 | 2,397,600 | — | — |
| 2022-01-04 | $120.72 | $120.72 | 2,409,900 | — | — |
| 2022-01-03 | $121.14 | $121.14 | 2,165,500 | — | — |