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
- 2000-06-30 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 | $72.63 | $86.43 | 1,110,900 | — | — |
| 2022-12-29 | $73.15 | $87.05 | 1,332,800 | — | — |
| 2022-12-28 | $71.67 | $85.29 | 1,811,100 | — | — |
| 2022-12-27 | $73.14 | $87.04 | 1,466,300 | — | — |
| 2022-12-23 | $71.09 | $84.60 | 1,110,000 | — | — |
| 2022-12-22 | $72.18 | $85.90 | 1,048,000 | — | — |
| 2022-12-21 | $72.28 | $86.02 | 1,557,300 | — | — |
| 2022-12-20 | $69.71 | $82.96 | 1,737,400 | — | — |
| 2022-12-19 | $70.96 | $84.44 | 1,314,400 | — | — |
| 2022-12-16 | $71.30 | $84.85 | 9,540,900 | — | — |
| 2022-12-15 | $71.30 | $84.85 | 2,230,300 | — | — |
| 2022-12-14 | $72.98 | $86.85 | 2,217,300 | — | — |
| 2022-12-13 | $69.99 | $83.29 | 1,698,200 | — | — |
| 2022-12-12 | $69.35 | $82.53 | 1,559,300 | — | — |
| 2022-12-09 | $70.17 | $83.50 | 1,171,200 | — | — |
| 2022-12-08 | $71.21 | $84.74 | 1,861,900 | — | — |
| 2022-12-07 | $68.40 | $81.40 | 1,808,000 | — | — |
| 2022-12-06 | $68.21 | $81.17 | 1,988,100 | — | — |
| 2022-12-05 | $69.02 | $82.14 | 2,459,200 | — | — |
| 2022-12-02 | $70.90 | $84.37 | 2,102,700 | — | — |
| 2022-12-01 | $68.25 | $81.22 | 1,774,500 | — | — |
| 2022-11-30 | $71.12 | $84.12 | 3,378,500 | — | — |
| 2022-11-29 | $68.78 | $81.35 | 2,446,700 | — | — |
| 2022-11-28 | $66.96 | $79.20 | 1,591,700 | — | — |
| 2022-11-25 | $65.63 | $77.62 | 994,800 | — | — |
| 2022-11-23 | $66.63 | $78.81 | 1,202,700 | — | — |
| 2022-11-22 | $65.50 | $77.47 | 1,161,400 | — | — |
| 2022-11-21 | $66.28 | $78.39 | 1,491,200 | — | — |
| 2022-11-18 | $67.44 | $79.76 | 2,536,100 | — | — |
| 2022-11-17 | $71.00 | $83.98 | 4,510,300 | — | — |
| 2022-11-16 | $71.33 | $84.37 | 3,585,300 | — | — |
| 2022-11-15 | $71.60 | $84.68 | 3,121,100 | — | — |
| 2022-11-14 | $65.24 | $77.16 | 1,331,200 | — | — |
| 2022-11-11 | $64.76 | $76.59 | 1,555,200 | — | — |
| 2022-11-10 | $62.27 | $73.65 | 1,915,900 | — | — |
| 2022-11-09 | $59.22 | $70.04 | 1,678,400 | — | — |
| 2022-11-08 | $62.13 | $73.48 | 1,349,800 | — | — |
| 2022-11-07 | $62.63 | $74.08 | 1,593,300 | — | — |
| 2022-11-04 | $62.52 | $73.95 | 3,519,700 | — | — |
| 2022-11-03 | $59.15 | $69.96 | 1,504,300 | — | — |
| 2022-11-02 | $59.29 | $70.13 | 2,739,200 | — | — |
| 2022-11-01 | $59.57 | $70.46 | 2,916,100 | — | — |
| 2022-10-31 | $55.62 | $65.78 | 1,865,100 | — | — |
| 2022-10-28 | $55.41 | $65.54 | 2,436,000 | — | — |
| 2022-10-27 | $56.72 | $67.09 | 1,889,000 | — | — |
| 2022-10-26 | $58.82 | $69.57 | 4,070,900 | — | — |
| 2022-10-25 | $57.32 | $67.80 | 2,865,400 | — | — |
| 2022-10-24 | $56.28 | $66.57 | 5,906,400 | — | — |
| 2022-10-21 | $62.43 | $73.84 | 3,790,500 | — | — |
| 2022-10-20 | $64.69 | $76.51 | 3,485,100 | — | — |
| 2022-10-19 | $67.04 | $79.29 | 1,285,300 | — | — |
| 2022-10-18 | $70.68 | $83.60 | 1,231,700 | — | — |
| 2022-10-17 | $71.17 | $84.18 | 1,471,900 | — | — |
| 2022-10-14 | $68.60 | $81.14 | 1,434,900 | — | — |
| 2022-10-13 | $71.17 | $84.18 | 1,187,200 | — | — |
| 2022-10-12 | $71.89 | $85.03 | 1,163,900 | — | — |
| 2022-10-11 | $72.88 | $86.20 | 1,655,100 | — | — |
| 2022-10-10 | $75.16 | $88.90 | 1,107,200 | — | — |
| 2022-10-07 | $78.02 | $92.28 | 863,100 | — | — |
| 2022-10-06 | $79.80 | $94.38 | 1,133,000 | — | — |
| 2022-10-05 | $80.11 | $94.75 | 787,700 | — | — |
| 2022-10-04 | $79.92 | $94.53 | 1,270,700 | — | — |
| 2022-10-03 | $76.46 | $90.43 | 1,080,800 | — | — |
| 2022-09-30 | $75.60 | $89.42 | 1,218,600 | — | — |
| 2022-09-29 | $75.18 | $88.92 | 1,602,800 | — | — |
| 2022-09-28 | $78.05 | $92.31 | 1,334,700 | — | — |
| 2022-09-27 | $77.97 | $92.22 | 927,000 | — | — |
| 2022-09-26 | $77.88 | $92.11 | 1,170,500 | — | — |
| 2022-09-23 | $77.55 | $91.72 | 1,418,000 | — | — |
| 2022-09-22 | $78.95 | $93.38 | 1,045,500 | — | — |
| 2022-09-21 | $79.76 | $94.34 | 1,601,000 | — | — |
| 2022-09-20 | $83.98 | $99.33 | 1,025,200 | — | — |
| 2022-09-19 | $82.80 | $97.93 | 938,700 | — | — |
| 2022-09-16 | $82.71 | $97.83 | 2,214,000 | — | — |
| 2022-09-15 | $84.20 | $99.59 | 1,308,500 | — | — |
| 2022-09-14 | $85.42 | $101.03 | 1,916,900 | — | — |
| 2022-09-13 | $87.39 | $103.36 | 1,762,600 | — | — |
| 2022-09-12 | $87.46 | $103.44 | 1,202,700 | — | — |
| 2022-09-09 | $87.49 | $103.48 | 902,900 | — | — |
| 2022-09-08 | $85.50 | $101.13 | 1,594,300 | — | — |
| 2022-09-07 | $87.22 | $103.16 | 1,123,300 | — | — |
| 2022-09-06 | $86.79 | $102.65 | 950,000 | — | — |
| 2022-09-02 | $88.52 | $104.70 | 1,197,400 | — | — |
| 2022-09-01 | $88.13 | $104.24 | 1,574,500 | — | — |
| 2022-08-31 | $88.51 | $104.69 | 1,755,000 | — | — |
| 2022-08-30 | $86.95 | $102.41 | 1,281,200 | — | — |
| 2022-08-29 | $87.55 | $103.12 | 1,046,000 | — | — |
| 2022-08-26 | $90.06 | $106.08 | 2,063,500 | — | — |
| 2022-08-25 | $92.18 | $108.57 | 1,689,100 | — | — |
| 2022-08-24 | $88.19 | $103.87 | 840,600 | — | — |
| 2022-08-23 | $87.55 | $103.12 | 1,392,200 | — | — |
| 2022-08-22 | $85.72 | $100.97 | 2,186,300 | — | — |
| 2022-08-19 | $84.70 | $99.76 | 1,540,100 | — | — |
| 2022-08-18 | $86.11 | $101.42 | 3,301,900 | — | — |
| 2022-08-17 | $91.58 | $107.87 | 1,413,400 | — | — |
| 2022-08-16 | $93.18 | $109.75 | 1,534,100 | — | — |
| 2022-08-15 | $92.43 | $108.87 | 1,010,000 | — | — |
| 2022-08-12 | $91.88 | $108.22 | 1,121,900 | — | — |
| 2022-08-11 | $91.52 | $107.80 | 946,200 | — | — |
| 2022-08-10 | $89.82 | $105.79 | 1,139,100 | — | — |
| 2022-08-09 | $89.38 | $105.28 | 950,600 | — | — |
| 2022-08-08 | $89.46 | $105.37 | 1,206,700 | — | — |
| 2022-08-05 | $88.98 | $104.81 | 1,259,100 | — | — |
| 2022-08-04 | $89.00 | $104.83 | 1,709,900 | — | — |
| 2022-08-03 | $90.51 | $106.61 | 2,182,900 | — | — |
| 2022-08-02 | $90.60 | $106.71 | 2,081,500 | — | — |
| 2022-08-01 | $91.54 | $107.82 | 1,815,000 | — | — |
| 2022-07-29 | $92.98 | $109.52 | 2,106,600 | — | — |
| 2022-07-28 | $96.12 | $113.22 | 1,619,500 | — | — |
| 2022-07-27 | $96.11 | $113.20 | 1,330,100 | — | — |
| 2022-07-26 | $94.33 | $111.11 | 1,751,600 | — | — |
| 2022-07-25 | $96.81 | $114.03 | 1,952,500 | — | — |
| 2022-07-22 | $95.05 | $111.95 | 1,661,400 | — | — |
| 2022-07-21 | $99.99 | $117.77 | 2,821,300 | — | — |
| 2022-07-20 | $94.19 | $110.94 | 3,209,200 | — | — |
| 2022-07-19 | $90.17 | $106.21 | 1,722,300 | — | — |
| 2022-07-18 | $87.76 | $103.37 | 1,598,500 | — | — |
| 2022-07-15 | $86.43 | $101.80 | 1,396,200 | — | — |
| 2022-07-14 | $87.94 | $103.58 | 1,210,200 | — | — |
| 2022-07-13 | $89.39 | $105.29 | 1,637,900 | — | — |
| 2022-07-12 | $86.49 | $101.87 | 1,152,900 | — | — |
| 2022-07-11 | $86.71 | $102.13 | 1,827,100 | — | — |
| 2022-07-08 | $90.97 | $107.15 | 1,754,200 | — | — |
| 2022-07-07 | $88.60 | $104.36 | 2,380,400 | — | — |
| 2022-07-06 | $89.23 | $105.10 | 2,160,300 | — | — |
| 2022-07-05 | $92.32 | $108.74 | 1,788,700 | — | — |
| 2022-07-01 | $93.47 | $110.09 | 1,355,200 | — | — |
| 2022-06-30 | $93.36 | $109.96 | 1,936,800 | — | — |
| 2022-06-29 | $92.52 | $108.98 | 2,017,300 | — | — |
| 2022-06-28 | $93.72 | $110.39 | 2,075,400 | — | — |
| 2022-06-27 | $95.88 | $112.93 | 2,309,700 | — | — |
| 2022-06-24 | $93.60 | $110.25 | 2,027,000 | — | — |
| 2022-06-23 | $90.86 | $107.02 | 1,830,500 | — | — |
| 2022-06-22 | $91.66 | $107.96 | 1,983,800 | — | — |
| 2022-06-21 | $92.01 | $108.37 | 3,219,000 | — | — |
| 2022-06-17 | $93.17 | $109.74 | 5,158,700 | — | — |
| 2022-06-16 | $94.77 | $111.63 | 2,987,100 | — | — |
| 2022-06-15 | $102.80 | $121.08 | 2,716,700 | — | — |
| 2022-06-14 | $105.15 | $123.85 | 2,224,400 | — | — |
| 2022-06-13 | $101.34 | $119.36 | 2,388,300 | — | — |
| 2022-06-10 | $105.65 | $124.44 | 3,569,900 | — | — |
| 2022-06-09 | $103.76 | $122.21 | 2,113,400 | — | — |
| 2022-06-08 | $106.84 | $125.84 | 2,363,900 | — | — |
| 2022-06-07 | $103.50 | $121.91 | 1,864,500 | — | — |
| 2022-06-06 | $103.77 | $121.85 | 1,585,800 | — | — |
| 2022-06-03 | $102.39 | $120.23 | 1,009,200 | — | — |
| 2022-06-02 | $104.36 | $122.54 | 2,050,400 | — | — |
| 2022-06-01 | $100.76 | $118.31 | 2,350,600 | — | — |
| 2022-05-31 | $103.73 | $121.80 | 2,891,900 | — | — |
| 2022-05-27 | $104.00 | $122.12 | 2,422,700 | — | — |
| 2022-05-26 | $101.49 | $119.17 | 3,060,800 | — | — |
| 2022-05-25 | $97.49 | $114.47 | 2,410,000 | — | — |
| 2022-05-24 | $95.41 | $112.03 | 2,260,700 | — | — |
| 2022-05-23 | $97.04 | $113.94 | 1,978,600 | — | — |
| 2022-05-20 | $96.87 | $113.74 | 2,145,300 | — | — |
| 2022-05-19 | $95.35 | $111.96 | 2,530,800 | — | — |
| 2022-05-18 | $93.58 | $109.88 | 1,984,500 | — | — |
| 2022-05-17 | $94.60 | $111.08 | 1,704,100 | — | — |
| 2022-05-16 | $93.25 | $109.49 | 1,296,600 | — | — |
| 2022-05-13 | $92.46 | $108.57 | 2,028,700 | — | — |
| 2022-05-12 | $87.96 | $103.28 | 2,143,100 | — | — |
| 2022-05-11 | $87.84 | $103.14 | 2,256,200 | — | — |
| 2022-05-10 | $88.00 | $103.33 | 2,404,000 | — | — |
| 2022-05-09 | $84.52 | $99.24 | 2,421,600 | — | — |
| 2022-05-06 | $88.41 | $103.81 | 1,618,500 | — | — |
| 2022-05-05 | $91.19 | $107.08 | 2,258,300 | — | — |
| 2022-05-04 | $96.98 | $113.87 | 2,049,700 | — | — |
| 2022-05-03 | $95.95 | $112.66 | 1,509,200 | — | — |
| 2022-05-02 | $94.29 | $110.72 | 2,249,200 | — | — |
| 2022-04-29 | $95.33 | $111.94 | 2,744,600 | — | — |
| 2022-04-28 | $91.29 | $107.19 | 1,622,600 | — | — |
| 2022-04-27 | $89.06 | $104.57 | 1,725,300 | — | — |
| 2022-04-26 | $87.48 | $102.72 | 1,646,100 | — | — |
| 2022-04-25 | $88.37 | $103.76 | 2,359,100 | — | — |
| 2022-04-22 | $85.86 | $100.82 | 3,198,700 | — | — |
| 2022-04-21 | $85.70 | $100.63 | 1,509,300 | — | — |
| 2022-04-20 | $88.97 | $104.47 | 1,667,400 | — | — |
| 2022-04-19 | $93.65 | $109.96 | 1,207,100 | — | — |
| 2022-04-18 | $93.48 | $109.76 | 1,044,600 | — | — |
| 2022-04-14 | $95.06 | $111.62 | 1,314,200 | — | — |
| 2022-04-13 | $95.69 | $112.36 | 1,536,800 | — | — |
| 2022-04-12 | $92.24 | $108.31 | 1,329,700 | — | — |
| 2022-04-11 | $95.01 | $111.56 | 4,117,400 | — | — |
| 2022-04-08 | $93.04 | $109.25 | 1,146,000 | — | — |
| 2022-04-07 | $92.97 | $109.17 | 1,599,500 | — | — |
| 2022-04-06 | $94.83 | $111.35 | 1,503,700 | — | — |
| 2022-04-05 | $96.16 | $112.91 | 1,266,800 | — | — |
| 2022-04-04 | $98.07 | $115.15 | 2,226,100 | — | — |
| 2022-04-01 | $95.81 | $112.50 | 2,726,600 | — | — |
| 2022-03-31 | $89.69 | $105.31 | 1,888,000 | — | — |
| 2022-03-30 | $92.02 | $108.05 | 1,441,900 | — | — |
| 2022-03-29 | $93.92 | $110.28 | 1,808,800 | — | — |
| 2022-03-28 | $93.82 | $110.16 | 2,492,700 | — | — |
| 2022-03-25 | $93.66 | $109.98 | 1,814,300 | — | — |
| 2022-03-24 | $92.16 | $108.21 | 3,343,900 | — | — |
| 2022-03-23 | $95.47 | $112.10 | 2,160,900 | — | — |
| 2022-03-22 | $94.71 | $111.21 | 3,414,300 | — | — |
| 2022-03-21 | $88.91 | $104.40 | 2,525,100 | — | — |
| 2022-03-18 | $90.18 | $105.89 | 7,726,100 | — | — |
| 2022-03-17 | $85.10 | $99.92 | 5,472,100 | — | — |
| 2022-03-16 | $93.31 | $109.56 | 9,234,300 | — | — |
| 2022-03-15 | $74.24 | $87.17 | 4,652,000 | — | — |
| 2022-03-14 | $71.53 | $83.99 | 6,159,000 | — | — |
| 2022-03-11 | $79.09 | $92.87 | 4,742,700 | — | — |
| 2022-03-10 | $81.73 | $95.97 | 5,597,700 | — | — |
| 2022-03-09 | $88.58 | $103.53 | 3,654,700 | — | — |
| 2022-03-08 | $84.71 | $99.01 | 3,444,500 | — | — |
| 2022-03-07 | $81.81 | $95.62 | 3,106,600 | — | — |
| 2022-03-04 | $85.50 | $99.93 | 3,246,200 | — | — |
| 2022-03-03 | $86.54 | $101.15 | 4,564,100 | — | — |
| 2022-03-02 | $92.38 | $107.98 | 3,437,100 | — | — |
| 2022-03-01 | $93.49 | $109.27 | 3,260,000 | — | — |
| 2022-02-28 | $95.34 | $111.44 | 3,117,700 | — | — |
| 2022-02-25 | $99.72 | $116.56 | 3,659,100 | — | — |
| 2022-02-24 | $92.80 | $108.47 | 3,068,600 | — | — |
| 2022-02-23 | $91.56 | $107.02 | 3,715,300 | — | — |
| 2022-02-22 | $91.37 | $106.80 | 4,846,700 | — | — |
| 2022-02-18 | $98.52 | $115.15 | 2,557,800 | — | — |
| 2022-02-17 | $99.84 | $116.70 | 1,941,400 | — | — |
| 2022-02-16 | $100.21 | $117.13 | 1,754,400 | — | — |
| 2022-02-15 | $99.88 | $116.74 | 1,212,700 | — | — |
| 2022-02-14 | $97.99 | $114.53 | 2,191,500 | — | — |
| 2022-02-11 | $99.04 | $115.76 | 1,958,800 | — | — |
| 2022-02-10 | $103.30 | $120.74 | 2,089,900 | — | — |
| 2022-02-09 | $107.86 | $126.07 | 2,635,400 | — | — |
| 2022-02-08 | $103.64 | $121.14 | 2,511,400 | — | — |
| 2022-02-07 | $99.09 | $115.82 | 1,732,900 | — | — |
| 2022-02-04 | $100.60 | $117.58 | 1,716,200 | — | — |
| 2022-02-03 | $100.13 | $117.03 | 1,154,700 | — | — |
| 2022-02-02 | $101.86 | $119.06 | 1,273,200 | — | — |
| 2022-02-01 | $102.12 | $119.36 | 1,158,200 | — | — |
| 2022-01-31 | $103.36 | $120.81 | 1,997,700 | — | — |
| 2022-01-28 | $96.40 | $112.68 | 1,715,200 | — | — |
| 2022-01-27 | $94.54 | $110.50 | 2,406,900 | — | — |
| 2022-01-26 | $96.76 | $113.10 | 2,671,600 | — | — |
| 2022-01-25 | $98.62 | $115.27 | 2,138,600 | — | — |
| 2022-01-24 | $95.29 | $111.38 | 3,683,800 | — | — |
| 2022-01-21 | $96.99 | $113.36 | 5,040,200 | — | — |
| 2022-01-20 | $103.36 | $120.81 | 4,062,400 | — | — |
| 2022-01-19 | $103.46 | $120.93 | 1,404,100 | — | — |
| 2022-01-18 | $101.74 | $118.92 | 1,979,900 | — | — |
| 2022-01-14 | $103.36 | $120.81 | 1,208,900 | — | — |
| 2022-01-13 | $101.17 | $118.25 | 1,867,900 | — | — |
| 2022-01-12 | $106.01 | $123.91 | 2,340,800 | — | — |
| 2022-01-11 | $103.64 | $121.14 | 1,977,200 | — | — |
| 2022-01-10 | $100.10 | $117.00 | 3,221,600 | — | — |
| 2022-01-07 | $99.71 | $116.54 | 2,502,700 | — | — |
| 2022-01-06 | $97.22 | $113.63 | 1,308,500 | — | — |
| 2022-01-05 | $95.46 | $111.58 | 1,607,700 | — | — |
| 2022-01-04 | $97.60 | $114.08 | 2,304,500 | — | — |
| 2022-01-03 | $100.64 | $117.63 | 1,251,400 | — | — |