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
- 2011-06-24 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 | $116.39 | $165.22 | 2,370,800 | — | — |
| 2022-12-29 | $116.18 | $164.93 | 2,054,100 | — | — |
| 2022-12-28 | $114.52 | $162.57 | 2,650,600 | — | — |
| 2022-12-27 | $116.82 | $165.83 | 2,420,000 | — | — |
| 2022-12-23 | $115.12 | $163.42 | 2,388,000 | — | — |
| 2022-12-22 | $111.65 | $158.50 | 2,699,600 | — | — |
| 2022-12-21 | $114.55 | $162.61 | 3,226,000 | — | — |
| 2022-12-20 | $113.01 | $160.43 | 3,520,700 | — | — |
| 2022-12-19 | $111.07 | $157.67 | 3,408,900 | — | — |
| 2022-12-16 | $109.75 | $155.80 | 14,691,100 | — | — |
| 2022-12-15 | $110.87 | $157.39 | 4,255,900 | — | — |
| 2022-12-14 | $110.94 | $157.49 | 4,257,800 | — | — |
| 2022-12-13 | $111.12 | $157.74 | 4,260,300 | — | — |
| 2022-12-12 | $111.21 | $157.87 | 5,812,600 | — | — |
| 2022-12-09 | $106.83 | $151.65 | 5,379,700 | — | — |
| 2022-12-08 | $108.85 | $154.52 | 4,547,400 | — | — |
| 2022-12-07 | $109.00 | $154.73 | 5,190,200 | — | — |
| 2022-12-06 | $109.29 | $155.14 | 5,049,300 | — | — |
| 2022-12-05 | $112.45 | $159.63 | 4,945,600 | — | — |
| 2022-12-02 | $118.23 | $167.84 | 3,889,000 | — | — |
| 2022-12-01 | $120.23 | $170.68 | 3,243,600 | — | — |
| 2022-11-30 | $121.81 | $172.92 | 7,568,400 | — | — |
| 2022-11-29 | $123.47 | $175.27 | 2,921,500 | — | — |
| 2022-11-28 | $121.92 | $173.07 | 3,413,400 | — | — |
| 2022-11-25 | $125.20 | $177.73 | 1,588,500 | — | — |
| 2022-11-23 | $125.60 | $178.30 | 3,941,400 | — | — |
| 2022-11-22 | $126.60 | $179.72 | 4,314,000 | — | — |
| 2022-11-21 | $120.31 | $170.79 | 5,107,400 | — | — |
| 2022-11-18 | $121.18 | $172.02 | 3,783,500 | — | — |
| 2022-11-17 | $120.40 | $170.92 | 3,196,800 | — | — |
| 2022-11-16 | $119.86 | $170.15 | 2,758,500 | — | — |
| 2022-11-15 | $120.00 | $170.35 | 3,580,700 | — | — |
| 2022-11-14 | $120.53 | $170.04 | 2,839,000 | — | — |
| 2022-11-11 | $121.23 | $171.02 | 3,390,200 | — | — |
| 2022-11-10 | $119.18 | $168.13 | 2,875,400 | — | — |
| 2022-11-09 | $115.86 | $163.45 | 2,882,400 | — | — |
| 2022-11-08 | $119.10 | $168.02 | 2,108,700 | — | — |
| 2022-11-07 | $119.50 | $168.58 | 4,505,800 | — | — |
| 2022-11-04 | $117.65 | $165.97 | 2,748,400 | — | — |
| 2022-11-03 | $118.20 | $166.75 | 3,042,000 | — | — |
| 2022-11-02 | $114.73 | $161.85 | 3,994,900 | — | — |
| 2022-11-01 | $119.20 | $168.16 | 5,767,300 | — | — |
| 2022-10-31 | $113.62 | $160.29 | 3,158,500 | — | — |
| 2022-10-28 | $113.57 | $160.22 | 2,552,700 | — | — |
| 2022-10-27 | $113.65 | $160.33 | 2,518,700 | — | — |
| 2022-10-26 | $113.12 | $159.58 | 2,476,300 | — | — |
| 2022-10-25 | $111.44 | $157.21 | 3,139,200 | — | — |
| 2022-10-24 | $111.46 | $157.24 | 2,691,300 | — | — |
| 2022-10-21 | $111.38 | $157.13 | 3,074,900 | — | — |
| 2022-10-20 | $109.34 | $154.25 | 2,733,100 | — | — |
| 2022-10-19 | $108.87 | $153.59 | 3,627,200 | — | — |
| 2022-10-18 | $108.16 | $152.59 | 2,755,300 | — | — |
| 2022-10-17 | $105.37 | $148.65 | 2,340,600 | — | — |
| 2022-10-14 | $104.10 | $146.86 | 3,055,600 | — | — |
| 2022-10-13 | $109.07 | $153.87 | 3,243,900 | — | — |
| 2022-10-12 | $104.96 | $148.07 | 3,051,900 | — | — |
| 2022-10-11 | $103.43 | $145.91 | 3,213,400 | — | — |
| 2022-10-10 | $106.06 | $149.62 | 2,751,500 | — | — |
| 2022-10-07 | $106.84 | $150.72 | 3,114,900 | — | — |
| 2022-10-06 | $107.86 | $152.16 | 2,396,900 | — | — |
| 2022-10-05 | $107.58 | $151.77 | 4,493,400 | — | — |
| 2022-10-04 | $107.72 | $151.96 | 5,011,100 | — | — |
| 2022-10-03 | $102.79 | $145.01 | 3,777,800 | — | — |
| 2022-09-30 | $99.33 | $140.13 | 5,011,700 | — | — |
| 2022-09-29 | $98.70 | $139.24 | 2,767,700 | — | — |
| 2022-09-28 | $100.09 | $141.20 | 5,233,500 | — | — |
| 2022-09-27 | $92.85 | $130.99 | 3,748,600 | — | — |
| 2022-09-26 | $89.54 | $126.32 | 5,627,300 | — | — |
| 2022-09-23 | $91.45 | $129.01 | 8,268,000 | — | — |
| 2022-09-22 | $95.98 | $135.40 | 3,163,100 | — | — |
| 2022-09-21 | $94.67 | $133.55 | 4,218,800 | — | — |
| 2022-09-20 | $97.20 | $137.12 | 3,929,900 | — | — |
| 2022-09-19 | $96.30 | $135.85 | 4,202,000 | — | — |
| 2022-09-16 | $95.65 | $134.94 | 18,821,700 | — | — |
| 2022-09-15 | $96.14 | $135.63 | 6,585,000 | — | — |
| 2022-09-14 | $98.32 | $138.70 | 5,021,400 | — | — |
| 2022-09-13 | $97.65 | $137.76 | 4,777,400 | — | — |
| 2022-09-12 | $99.94 | $140.99 | 3,233,900 | — | — |
| 2022-09-09 | $100.01 | $141.09 | 3,571,700 | — | — |
| 2022-09-08 | $98.45 | $138.89 | 4,040,100 | — | — |
| 2022-09-07 | $98.34 | $138.73 | 4,176,200 | — | — |
| 2022-09-06 | $98.46 | $138.90 | 4,122,700 | — | — |
| 2022-09-02 | $99.13 | $139.85 | 4,207,500 | — | — |
| 2022-09-01 | $96.76 | $136.50 | 7,520,000 | — | — |
| 2022-08-31 | $100.75 | $142.13 | 6,636,100 | — | — |
| 2022-08-30 | $101.50 | $143.19 | 6,281,700 | — | — |
| 2022-08-29 | $105.00 | $148.13 | 4,563,300 | — | — |
| 2022-08-26 | $104.34 | $147.20 | 3,545,300 | — | — |
| 2022-08-25 | $105.97 | $149.50 | 2,869,300 | — | — |
| 2022-08-24 | $104.78 | $147.82 | 3,601,400 | — | — |
| 2022-08-23 | $103.49 | $146.00 | 3,550,300 | — | — |
| 2022-08-22 | $100.42 | $141.67 | 5,837,000 | — | — |
| 2022-08-19 | $100.45 | $141.71 | 3,237,600 | — | — |
| 2022-08-18 | $100.79 | $142.19 | 3,837,600 | — | — |
| 2022-08-17 | $98.62 | $139.13 | 3,652,200 | — | — |
| 2022-08-16 | $96.65 | $136.35 | 3,697,500 | — | — |
| 2022-08-15 | $95.79 | $134.32 | 3,352,300 | — | — |
| 2022-08-12 | $97.47 | $136.67 | 3,605,000 | — | — |
| 2022-08-11 | $96.71 | $135.61 | 4,476,100 | — | — |
| 2022-08-10 | $95.18 | $133.46 | 4,373,800 | — | — |
| 2022-08-09 | $93.35 | $130.89 | 4,302,900 | — | — |
| 2022-08-08 | $90.39 | $126.74 | 4,418,300 | — | — |
| 2022-08-05 | $90.22 | $126.51 | 3,833,300 | — | — |
| 2022-08-04 | $90.17 | $126.44 | 4,368,600 | — | — |
| 2022-08-03 | $92.68 | $129.96 | 6,162,000 | — | — |
| 2022-08-02 | $93.62 | $131.27 | 6,764,600 | — | — |
| 2022-08-01 | $90.32 | $126.65 | 4,470,900 | — | — |
| 2022-07-29 | $91.66 | $128.53 | 6,740,900 | — | — |
| 2022-07-28 | $89.59 | $125.62 | 3,800,800 | — | — |
| 2022-07-27 | $89.98 | $126.17 | 3,051,800 | — | — |
| 2022-07-26 | $87.96 | $123.34 | 3,338,700 | — | — |
| 2022-07-25 | $88.80 | $124.51 | 3,206,500 | — | — |
| 2022-07-22 | $85.65 | $120.10 | 3,950,000 | — | — |
| 2022-07-21 | $86.45 | $121.22 | 4,713,700 | — | — |
| 2022-07-20 | $88.79 | $124.50 | 3,132,000 | — | — |
| 2022-07-19 | $87.85 | $123.18 | 4,302,600 | — | — |
| 2022-07-18 | $85.23 | $119.51 | 4,032,200 | — | — |
| 2022-07-15 | $84.42 | $118.37 | 4,706,300 | — | — |
| 2022-07-14 | $80.68 | $113.13 | 4,935,700 | — | — |
| 2022-07-13 | $81.94 | $114.90 | 4,485,900 | — | — |
| 2022-07-12 | $82.75 | $116.03 | 4,458,200 | — | — |
| 2022-07-11 | $83.63 | $117.27 | 4,046,500 | — | — |
| 2022-07-08 | $83.27 | $116.76 | 3,825,500 | — | — |
| 2022-07-07 | $83.43 | $116.99 | 6,299,900 | — | — |
| 2022-07-06 | $79.31 | $111.21 | 8,348,500 | — | — |
| 2022-07-05 | $81.74 | $114.62 | 7,247,300 | — | — |
| 2022-07-01 | $84.48 | $118.46 | 5,971,900 | — | — |
| 2022-06-30 | $82.21 | $115.27 | 6,762,600 | — | — |
| 2022-06-29 | $84.48 | $118.46 | 5,066,300 | — | — |
| 2022-06-28 | $88.69 | $124.36 | 5,305,600 | — | — |
| 2022-06-27 | $87.94 | $123.31 | 5,225,400 | — | — |
| 2022-06-24 | $85.68 | $120.14 | 20,112,500 | — | — |
| 2022-06-23 | $84.63 | $118.67 | 9,130,000 | — | — |
| 2022-06-22 | $89.06 | $124.88 | 9,818,400 | — | — |
| 2022-06-21 | $91.36 | $128.10 | 11,309,200 | — | — |
| 2022-06-17 | $87.29 | $122.40 | 26,759,300 | — | — |
| 2022-06-16 | $91.98 | $128.97 | 14,308,200 | — | — |
| 2022-06-15 | $98.90 | $138.68 | 13,175,800 | — | — |
| 2022-06-14 | $102.67 | $143.96 | 8,432,800 | — | — |
| 2022-06-13 | $102.17 | $143.26 | 8,749,100 | — | — |
| 2022-06-10 | $108.34 | $151.91 | 7,420,300 | — | — |
| 2022-06-09 | $111.36 | $156.15 | 6,594,400 | — | — |
| 2022-06-08 | $112.87 | $158.27 | 6,385,400 | — | — |
| 2022-06-07 | $113.65 | $159.36 | 7,723,900 | — | — |
| 2022-06-06 | $109.39 | $153.39 | 7,557,300 | — | — |
| 2022-06-03 | $105.62 | $148.10 | 5,665,400 | — | — |
| 2022-06-02 | $104.27 | $146.21 | 5,154,200 | — | — |
| 2022-06-01 | $103.91 | $145.70 | 5,366,600 | — | — |
| 2022-05-31 | $101.79 | $142.73 | 11,267,100 | — | — |
| 2022-05-27 | $102.10 | $143.16 | 5,987,400 | — | — |
| 2022-05-26 | $99.48 | $139.49 | 4,520,600 | — | — |
| 2022-05-25 | $99.02 | $138.85 | 5,486,200 | — | — |
| 2022-05-24 | $97.30 | $136.43 | 3,941,300 | — | — |
| 2022-05-23 | $96.91 | $135.89 | 5,440,200 | — | — |
| 2022-05-20 | $96.56 | $135.40 | 5,892,900 | — | — |
| 2022-05-19 | $95.76 | $134.27 | 7,399,700 | — | — |
| 2022-05-18 | $96.21 | $134.91 | 6,277,700 | — | — |
| 2022-05-17 | $97.55 | $136.78 | 5,576,300 | — | — |
| 2022-05-16 | $96.47 | $134.46 | 5,703,500 | — | — |
| 2022-05-13 | $95.88 | $133.63 | 5,834,900 | — | — |
| 2022-05-12 | $92.74 | $129.26 | 6,985,500 | — | — |
| 2022-05-11 | $91.96 | $128.17 | 6,411,000 | — | — |
| 2022-05-10 | $91.72 | $127.84 | 6,186,400 | — | — |
| 2022-05-09 | $90.86 | $126.64 | 6,756,700 | — | — |
| 2022-05-06 | $95.92 | $133.69 | 4,572,200 | — | — |
| 2022-05-05 | $94.10 | $131.15 | 5,020,700 | — | — |
| 2022-05-04 | $96.35 | $134.29 | 5,416,300 | — | — |
| 2022-05-03 | $92.65 | $129.13 | 5,831,600 | — | — |
| 2022-05-02 | $89.12 | $124.21 | 5,088,200 | — | — |
| 2022-04-29 | $87.26 | $121.62 | 5,081,900 | — | — |
| 2022-04-28 | $89.69 | $125.01 | 5,157,900 | — | — |
| 2022-04-27 | $87.25 | $121.61 | 5,219,900 | — | — |
| 2022-04-26 | $85.47 | $119.13 | 5,208,400 | — | — |
| 2022-04-25 | $84.26 | $117.44 | 4,915,600 | — | — |
| 2022-04-22 | $87.08 | $121.37 | 4,052,200 | — | — |
| 2022-04-21 | $88.74 | $123.68 | 5,588,200 | — | — |
| 2022-04-20 | $90.98 | $126.80 | 4,809,000 | — | — |
| 2022-04-19 | $90.44 | $126.05 | 3,868,900 | — | — |
| 2022-04-18 | $90.11 | $125.59 | 5,281,300 | — | — |
| 2022-04-14 | $87.20 | $121.54 | 4,080,500 | — | — |
| 2022-04-13 | $87.59 | $122.08 | 3,342,100 | — | — |
| 2022-04-12 | $85.80 | $119.59 | 4,236,100 | — | — |
| 2022-04-11 | $84.88 | $118.30 | 4,464,700 | — | — |
| 2022-04-08 | $86.90 | $121.12 | 5,088,800 | — | — |
| 2022-04-07 | $85.85 | $119.65 | 4,205,600 | — | — |
| 2022-04-06 | $85.57 | $119.26 | 4,564,400 | — | — |
| 2022-04-05 | $84.71 | $118.07 | 3,789,100 | — | — |
| 2022-04-04 | $85.07 | $118.57 | 3,801,300 | — | — |
| 2022-04-01 | $84.81 | $118.21 | 7,411,800 | — | — |
| 2022-03-31 | $85.50 | $119.17 | 7,041,200 | — | — |
| 2022-03-30 | $85.35 | $118.96 | 5,880,400 | — | — |
| 2022-03-29 | $83.14 | $115.88 | 4,203,800 | — | — |
| 2022-03-28 | $81.97 | $114.25 | 4,447,900 | — | — |
| 2022-03-25 | $82.23 | $114.61 | 5,186,500 | — | — |
| 2022-03-24 | $81.39 | $113.44 | 4,246,900 | — | — |
| 2022-03-23 | $80.46 | $112.14 | 4,641,200 | — | — |
| 2022-03-22 | $79.25 | $110.46 | 5,131,300 | — | — |
| 2022-03-21 | $79.98 | $111.47 | 6,260,900 | — | — |
| 2022-03-18 | $78.32 | $109.16 | 17,588,400 | — | — |
| 2022-03-17 | $77.15 | $107.53 | 7,091,300 | — | — |
| 2022-03-16 | $74.86 | $104.34 | 6,809,700 | — | — |
| 2022-03-15 | $74.40 | $103.70 | 7,873,000 | — | — |
| 2022-03-14 | $76.66 | $106.85 | 7,896,700 | — | — |
| 2022-03-11 | $78.51 | $109.42 | 8,530,000 | — | — |
| 2022-03-10 | $77.93 | $108.62 | 7,368,900 | — | — |
| 2022-03-09 | $75.43 | $105.13 | 8,088,700 | — | — |
| 2022-03-08 | $76.22 | $106.23 | 10,534,200 | — | — |
| 2022-03-07 | $74.54 | $103.89 | 9,396,700 | — | — |
| 2022-03-04 | $77.73 | $108.34 | 6,663,600 | — | — |
| 2022-03-03 | $77.37 | $107.84 | 5,694,500 | — | — |
| 2022-03-02 | $76.99 | $107.31 | 8,013,300 | — | — |
| 2022-03-01 | $75.01 | $104.55 | 6,502,300 | — | — |
| 2022-02-28 | $77.87 | $108.53 | 8,031,300 | — | — |
| 2022-02-25 | $76.54 | $106.68 | 5,275,800 | — | — |
| 2022-02-24 | $74.46 | $103.78 | 7,497,700 | — | — |
| 2022-02-23 | $75.72 | $105.54 | 5,763,700 | — | — |
| 2022-02-22 | $75.63 | $105.41 | 4,872,000 | — | — |
| 2022-02-18 | $77.02 | $107.35 | 4,845,200 | — | — |
| 2022-02-17 | $76.96 | $107.26 | 7,034,800 | — | — |
| 2022-02-16 | $78.06 | $108.80 | 5,735,100 | — | — |
| 2022-02-15 | $78.41 | $109.29 | 4,311,500 | — | — |
| 2022-02-14 | $79.16 | $109.52 | 6,547,200 | — | — |
| 2022-02-11 | $81.19 | $112.33 | 6,516,900 | — | — |
| 2022-02-10 | $79.74 | $110.32 | 6,398,100 | — | — |
| 2022-02-09 | $79.79 | $110.39 | 5,570,300 | — | — |
| 2022-02-08 | $79.29 | $109.70 | 7,949,500 | — | — |
| 2022-02-07 | $79.83 | $110.45 | 7,263,900 | — | — |
| 2022-02-04 | $78.19 | $108.18 | 6,173,200 | — | — |
| 2022-02-03 | $76.97 | $106.49 | 7,069,300 | — | — |
| 2022-02-02 | $78.50 | $108.61 | 12,585,400 | — | — |
| 2022-02-01 | $74.02 | $102.41 | 7,660,300 | — | — |
| 2022-01-31 | $71.75 | $99.27 | 6,729,400 | — | — |
| 2022-01-28 | $71.80 | $99.34 | 7,761,300 | — | — |
| 2022-01-27 | $71.90 | $99.48 | 9,207,900 | — | — |
| 2022-01-26 | $70.98 | $98.20 | 7,942,800 | — | — |
| 2022-01-25 | $71.50 | $98.92 | 10,674,200 | — | — |
| 2022-01-24 | $70.39 | $97.39 | 9,624,700 | — | — |
| 2022-01-21 | $70.70 | $97.82 | 10,194,200 | — | — |
| 2022-01-20 | $71.99 | $99.60 | 7,200,600 | — | — |
| 2022-01-19 | $73.35 | $101.48 | 6,582,800 | — | — |
| 2022-01-18 | $74.55 | $103.14 | 7,808,700 | — | — |
| 2022-01-14 | $74.74 | $103.41 | 7,237,100 | — | — |
| 2022-01-13 | $73.12 | $101.17 | 5,486,500 | — | — |
| 2022-01-12 | $73.08 | $101.11 | 6,861,800 | — | — |
| 2022-01-11 | $72.69 | $100.57 | 6,883,000 | — | — |
| 2022-01-10 | $70.45 | $97.47 | 5,922,700 | — | — |
| 2022-01-07 | $70.93 | $98.14 | 6,443,500 | — | — |
| 2022-01-06 | $70.15 | $97.06 | 7,923,800 | — | — |
| 2022-01-05 | $68.24 | $94.41 | 8,747,200 | — | — |
| 2022-01-04 | $67.81 | $93.82 | 8,469,200 | — | — |
| 2022-01-03 | $65.66 | $90.84 | 5,855,800 | — | — |