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
- 2018-01-02 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 | $73.03 | $86.41 | 1,521,900 | — | — |
| 2022-12-29 | $73.37 | $86.81 | 1,799,900 | — | — |
| 2022-12-28 | $73.13 | $85.96 | 1,864,200 | — | — |
| 2022-12-27 | $74.40 | $87.46 | 1,658,200 | — | — |
| 2022-12-23 | $74.05 | $87.04 | 1,481,100 | — | — |
| 2022-12-22 | $72.97 | $85.77 | 1,597,400 | — | — |
| 2022-12-21 | $74.13 | $87.14 | 1,458,400 | — | — |
| 2022-12-20 | $73.33 | $86.20 | 1,432,600 | — | — |
| 2022-12-19 | $72.89 | $85.68 | 1,554,100 | — | — |
| 2022-12-16 | $73.70 | $86.63 | 2,391,800 | — | — |
| 2022-12-15 | $74.80 | $87.93 | 1,978,400 | — | — |
| 2022-12-14 | $76.06 | $89.41 | 1,519,700 | — | — |
| 2022-12-13 | $77.05 | $90.57 | 1,932,500 | — | — |
| 2022-12-12 | $77.58 | $91.19 | 1,347,000 | — | — |
| 2022-12-09 | $76.84 | $90.32 | 1,422,400 | — | — |
| 2022-12-08 | $76.38 | $89.78 | 1,686,900 | — | — |
| 2022-12-07 | $76.25 | $89.63 | 1,791,500 | — | — |
| 2022-12-06 | $77.42 | $91.01 | 1,558,300 | — | — |
| 2022-12-05 | $78.60 | $92.39 | 2,182,000 | — | — |
| 2022-12-02 | $79.44 | $93.38 | 2,836,900 | — | — |
| 2022-12-01 | $78.56 | $92.35 | 2,180,800 | — | — |
| 2022-11-30 | $80.40 | $94.51 | 3,153,300 | — | — |
| 2022-11-29 | $81.64 | $95.97 | 1,457,300 | — | — |
| 2022-11-28 | $80.20 | $94.27 | 1,509,800 | — | — |
| 2022-11-25 | $82.36 | $96.81 | 985,500 | — | — |
| 2022-11-23 | $80.05 | $94.10 | 1,400,600 | — | — |
| 2022-11-22 | $80.93 | $95.13 | 2,212,300 | — | — |
| 2022-11-21 | $76.79 | $90.27 | 1,676,500 | — | — |
| 2022-11-18 | $77.80 | $91.45 | 1,426,100 | — | — |
| 2022-11-17 | $78.94 | $92.79 | 1,738,800 | — | — |
| 2022-11-16 | $77.73 | $91.37 | 1,797,900 | — | — |
| 2022-11-15 | $79.52 | $93.47 | 2,716,300 | — | — |
| 2022-11-14 | $77.79 | $91.44 | 2,037,200 | — | — |
| 2022-11-11 | $76.68 | $90.14 | 3,165,200 | — | — |
| 2022-11-10 | $79.18 | $93.07 | 2,194,300 | — | — |
| 2022-11-09 | $74.48 | $87.55 | 2,373,100 | — | — |
| 2022-11-08 | $77.76 | $91.41 | 3,355,900 | — | — |
| 2022-11-07 | $73.16 | $86.00 | 2,754,400 | — | — |
| 2022-11-04 | $73.29 | $86.15 | 3,962,800 | — | — |
| 2022-11-03 | $71.31 | $83.82 | 8,838,300 | — | — |
| 2022-11-02 | $82.98 | $97.54 | 2,375,700 | — | — |
| 2022-11-01 | $85.78 | $100.83 | 2,046,100 | — | — |
| 2022-10-31 | $84.50 | $99.33 | 2,959,700 | — | — |
| 2022-10-28 | $82.36 | $96.81 | 1,306,100 | — | — |
| 2022-10-27 | $83.40 | $98.04 | 1,477,900 | — | — |
| 2022-10-26 | $82.07 | $96.47 | 1,316,100 | — | — |
| 2022-10-25 | $83.21 | $97.81 | 2,222,100 | — | — |
| 2022-10-24 | $79.02 | $92.89 | 3,424,500 | — | — |
| 2022-10-21 | $82.88 | $97.42 | 2,291,000 | — | — |
| 2022-10-20 | $82.59 | $97.08 | 1,367,400 | — | — |
| 2022-10-19 | $81.70 | $96.04 | 1,417,200 | — | — |
| 2022-10-18 | $81.90 | $96.27 | 1,861,300 | — | — |
| 2022-10-17 | $79.73 | $93.72 | 1,944,200 | — | — |
| 2022-10-14 | $77.92 | $91.59 | 3,087,300 | — | — |
| 2022-10-13 | $86.58 | $101.77 | 1,711,700 | — | — |
| 2022-10-12 | $82.75 | $97.27 | 1,923,700 | — | — |
| 2022-10-11 | $82.51 | $96.99 | 1,789,500 | — | — |
| 2022-10-10 | $85.08 | $100.01 | 1,823,600 | — | — |
| 2022-10-07 | $83.74 | $98.43 | 1,409,400 | — | — |
| 2022-10-06 | $85.48 | $100.48 | 2,123,200 | — | — |
| 2022-10-05 | $84.13 | $98.89 | 2,109,400 | — | — |
| 2022-10-04 | $88.19 | $103.67 | 1,895,500 | — | — |
| 2022-10-03 | $84.71 | $99.58 | 1,806,200 | — | — |
| 2022-09-30 | $83.38 | $98.01 | 2,152,200 | — | — |
| 2022-09-29 | $83.58 | $98.25 | 1,927,800 | — | — |
| 2022-09-28 | $87.05 | $102.33 | 1,960,600 | — | — |
| 2022-09-27 | $84.64 | $98.93 | 2,224,100 | — | — |
| 2022-09-26 | $81.75 | $95.55 | 1,992,600 | — | — |
| 2022-09-23 | $82.94 | $96.94 | 2,784,800 | — | — |
| 2022-09-22 | $88.17 | $103.05 | 1,781,700 | — | — |
| 2022-09-21 | $88.68 | $103.65 | 3,152,100 | — | — |
| 2022-09-20 | $89.91 | $105.09 | 2,084,400 | — | — |
| 2022-09-19 | $89.77 | $104.92 | 1,843,900 | — | — |
| 2022-09-16 | $86.06 | $100.59 | 2,847,200 | — | — |
| 2022-09-15 | $88.85 | $103.85 | 1,970,300 | — | — |
| 2022-09-14 | $91.78 | $107.27 | 1,983,700 | — | — |
| 2022-09-13 | $89.60 | $104.73 | 2,763,800 | — | — |
| 2022-09-12 | $90.92 | $106.27 | 4,018,600 | — | — |
| 2022-09-09 | $95.06 | $111.11 | 3,021,500 | — | — |
| 2022-09-08 | $91.16 | $106.55 | 1,885,800 | — | — |
| 2022-09-07 | $90.28 | $105.52 | 1,611,300 | — | — |
| 2022-09-06 | $90.66 | $105.96 | 1,803,000 | — | — |
| 2022-09-02 | $91.97 | $107.50 | 2,142,400 | — | — |
| 2022-09-01 | $89.76 | $104.91 | 2,348,400 | — | — |
| 2022-08-31 | $91.77 | $107.26 | 2,675,100 | — | — |
| 2022-08-30 | $94.04 | $109.92 | 3,050,200 | — | — |
| 2022-08-29 | $99.02 | $115.74 | 2,170,300 | — | — |
| 2022-08-26 | $100.41 | $117.36 | 2,462,700 | — | — |
| 2022-08-25 | $101.69 | $118.86 | 3,746,300 | — | — |
| 2022-08-24 | $98.48 | $115.10 | 2,832,100 | — | — |
| 2022-08-23 | $96.34 | $112.60 | 3,265,500 | — | — |
| 2022-08-22 | $91.58 | $107.04 | 2,259,400 | — | — |
| 2022-08-19 | $90.33 | $105.58 | 2,019,000 | — | — |
| 2022-08-18 | $91.90 | $107.41 | 1,507,100 | — | — |
| 2022-08-17 | $91.64 | $107.11 | 1,731,000 | — | — |
| 2022-08-16 | $91.45 | $106.89 | 1,328,300 | — | — |
| 2022-08-15 | $89.39 | $104.48 | 2,134,100 | — | — |
| 2022-08-12 | $92.38 | $107.98 | 1,438,300 | — | — |
| 2022-08-11 | $90.52 | $105.80 | 2,212,000 | — | — |
| 2022-08-10 | $90.37 | $105.63 | 2,639,400 | — | — |
| 2022-08-09 | $88.34 | $103.25 | 3,220,300 | — | — |
| 2022-08-08 | $85.53 | $99.97 | 2,522,000 | — | — |
| 2022-08-05 | $83.80 | $97.95 | 2,817,900 | — | — |
| 2022-08-04 | $82.46 | $96.38 | 2,825,600 | — | — |
| 2022-08-03 | $81.89 | $95.71 | 2,436,000 | — | — |
| 2022-08-02 | $82.17 | $96.04 | 4,316,200 | — | — |
| 2022-08-01 | $83.66 | $97.78 | 1,678,800 | — | — |
| 2022-07-29 | $85.66 | $100.12 | 2,386,000 | — | — |
| 2022-07-28 | $83.41 | $97.49 | 2,086,600 | — | — |
| 2022-07-27 | $83.51 | $97.61 | 1,763,700 | — | — |
| 2022-07-26 | $82.51 | $96.44 | 2,462,000 | — | — |
| 2022-07-25 | $82.08 | $95.94 | 2,000,400 | — | — |
| 2022-07-22 | $78.32 | $91.54 | 2,913,400 | — | — |
| 2022-07-21 | $79.27 | $92.65 | 1,885,000 | — | — |
| 2022-07-20 | $79.91 | $93.40 | 3,136,400 | — | — |
| 2022-07-19 | $78.45 | $91.69 | 3,268,200 | — | — |
| 2022-07-18 | $74.91 | $87.56 | 3,048,900 | — | — |
| 2022-07-15 | $73.25 | $85.62 | 1,794,600 | — | — |
| 2022-07-14 | $71.90 | $84.04 | 2,571,900 | — | — |
| 2022-07-13 | $75.60 | $88.36 | 1,922,100 | — | — |
| 2022-07-12 | $74.42 | $86.98 | 1,871,700 | — | — |
| 2022-07-11 | $75.74 | $88.53 | 1,615,800 | — | — |
| 2022-07-08 | $76.26 | $89.13 | 2,342,200 | — | — |
| 2022-07-07 | $76.97 | $89.96 | 2,656,500 | — | — |
| 2022-07-06 | $74.12 | $86.63 | 3,630,000 | — | — |
| 2022-07-05 | $74.67 | $87.28 | 4,606,700 | — | — |
| 2022-07-01 | $79.22 | $92.59 | 3,544,300 | — | — |
| 2022-06-30 | $79.69 | $93.14 | 4,143,500 | — | — |
| 2022-06-29 | $82.26 | $96.15 | 2,855,000 | — | — |
| 2022-06-28 | $84.62 | $98.34 | 3,758,400 | — | — |
| 2022-06-27 | $83.68 | $97.25 | 3,612,600 | — | — |
| 2022-06-24 | $80.19 | $93.20 | 5,050,100 | — | — |
| 2022-06-23 | $78.95 | $91.75 | 4,680,000 | — | — |
| 2022-06-22 | $86.28 | $100.27 | 3,076,200 | — | — |
| 2022-06-21 | $86.29 | $100.28 | 3,274,400 | — | — |
| 2022-06-17 | $83.04 | $96.51 | 3,975,300 | — | — |
| 2022-06-16 | $85.23 | $99.05 | 3,841,800 | — | — |
| 2022-06-15 | $87.98 | $102.25 | 3,807,300 | — | — |
| 2022-06-14 | $87.22 | $101.37 | 4,721,500 | — | — |
| 2022-06-13 | $84.27 | $97.94 | 5,163,200 | — | — |
| 2022-06-10 | $86.46 | $100.48 | 4,002,200 | — | — |
| 2022-06-09 | $89.24 | $103.71 | 4,279,300 | — | — |
| 2022-06-08 | $88.30 | $102.62 | 4,894,500 | — | — |
| 2022-06-07 | $89.52 | $104.04 | 6,137,500 | — | — |
| 2022-06-06 | $92.25 | $107.21 | 3,055,600 | — | — |
| 2022-06-03 | $93.50 | $108.66 | 2,825,600 | — | — |
| 2022-06-02 | $95.88 | $111.43 | 1,937,400 | — | — |
| 2022-06-01 | $94.43 | $109.75 | 3,173,500 | — | — |
| 2022-05-31 | $97.19 | $112.95 | 4,333,500 | — | — |
| 2022-05-27 | $95.57 | $111.07 | 3,568,600 | — | — |
| 2022-05-26 | $95.84 | $111.38 | 2,867,400 | — | — |
| 2022-05-25 | $98.29 | $114.23 | 2,415,600 | — | — |
| 2022-05-24 | $99.32 | $115.43 | 1,927,300 | — | — |
| 2022-05-23 | $101.48 | $117.94 | 2,622,200 | — | — |
| 2022-05-20 | $97.02 | $112.76 | 3,455,500 | — | — |
| 2022-05-19 | $101.36 | $117.80 | 2,693,500 | — | — |
| 2022-05-18 | $101.45 | $117.90 | 2,883,500 | — | — |
| 2022-05-17 | $104.15 | $121.04 | 2,718,100 | — | — |
| 2022-05-16 | $101.36 | $117.80 | 2,845,200 | — | — |
| 2022-05-13 | $98.95 | $115.00 | 2,599,100 | — | — |
| 2022-05-12 | $95.41 | $110.88 | 2,982,300 | — | — |
| 2022-05-11 | $97.03 | $112.77 | 3,229,200 | — | — |
| 2022-05-10 | $94.29 | $109.58 | 3,304,300 | — | — |
| 2022-05-09 | $92.87 | $107.93 | 5,212,000 | — | — |
| 2022-05-06 | $103.79 | $120.62 | 3,045,800 | — | — |
| 2022-05-05 | $103.52 | $120.31 | 3,919,700 | — | — |
| 2022-05-04 | $107.31 | $124.71 | 4,064,900 | — | — |
| 2022-05-03 | $105.62 | $122.75 | 8,118,100 | — | — |
| 2022-05-02 | $99.21 | $115.30 | 4,154,200 | — | — |
| 2022-04-29 | $98.25 | $114.18 | 4,584,300 | — | — |
| 2022-04-28 | $101.30 | $117.73 | 2,941,100 | — | — |
| 2022-04-27 | $101.09 | $117.49 | 3,300,800 | — | — |
| 2022-04-26 | $98.94 | $114.99 | 4,126,000 | — | — |
| 2022-04-25 | $99.58 | $115.73 | 7,622,000 | — | — |
| 2022-04-22 | $103.81 | $120.65 | 3,146,300 | — | — |
| 2022-04-21 | $107.91 | $125.41 | 3,536,200 | — | — |
| 2022-04-20 | $113.12 | $131.47 | 2,725,400 | — | — |
| 2022-04-19 | $113.34 | $131.72 | 2,427,900 | — | — |
| 2022-04-18 | $114.50 | $133.07 | 4,532,100 | — | — |
| 2022-04-14 | $112.00 | $130.16 | 2,850,000 | — | — |
| 2022-04-13 | $109.75 | $127.55 | 3,198,800 | — | — |
| 2022-04-12 | $108.86 | $126.52 | 2,621,600 | — | — |
| 2022-04-11 | $107.76 | $125.24 | 2,734,800 | — | — |
| 2022-04-08 | $106.02 | $123.21 | 3,077,300 | — | — |
| 2022-04-07 | $104.35 | $121.27 | 2,917,300 | — | — |
| 2022-04-06 | $101.18 | $117.59 | 3,449,900 | — | — |
| 2022-04-05 | $101.20 | $117.61 | 3,250,900 | — | — |
| 2022-04-04 | $102.80 | $119.47 | 3,510,100 | — | — |
| 2022-04-01 | $103.77 | $120.60 | 2,859,200 | — | — |
| 2022-03-31 | $103.99 | $120.86 | 3,685,500 | — | — |
| 2022-03-30 | $102.06 | $118.61 | 2,964,100 | — | — |
| 2022-03-29 | $101.33 | $117.21 | 6,979,000 | — | — |
| 2022-03-28 | $106.69 | $123.41 | 4,243,800 | — | — |
| 2022-03-25 | $108.43 | $125.42 | 2,129,600 | — | — |
| 2022-03-24 | $106.84 | $123.58 | 2,720,800 | — | — |
| 2022-03-23 | $105.50 | $122.03 | 2,698,900 | — | — |
| 2022-03-22 | $104.56 | $120.94 | 4,310,500 | — | — |
| 2022-03-21 | $105.22 | $121.71 | 4,625,200 | — | — |
| 2022-03-18 | $99.65 | $115.26 | 3,307,700 | — | — |
| 2022-03-17 | $98.24 | $113.63 | 6,368,400 | — | — |
| 2022-03-16 | $93.82 | $108.52 | 6,189,000 | — | — |
| 2022-03-15 | $97.43 | $112.70 | 4,037,500 | — | — |
| 2022-03-14 | $99.06 | $114.58 | 5,642,400 | — | — |
| 2022-03-11 | $101.40 | $117.29 | 4,644,100 | — | — |
| 2022-03-10 | $101.90 | $117.87 | 8,450,400 | — | — |
| 2022-03-09 | $95.03 | $109.92 | 7,279,300 | — | — |
| 2022-03-08 | $94.81 | $109.66 | 9,054,300 | — | — |
| 2022-03-07 | $99.39 | $114.96 | 11,337,400 | — | — |
| 2022-03-04 | $94.99 | $109.87 | 8,016,400 | — | — |
| 2022-03-03 | $89.68 | $103.73 | 5,205,400 | — | — |
| 2022-03-02 | $88.00 | $101.79 | 6,768,700 | — | — |
| 2022-03-01 | $84.93 | $98.24 | 4,868,800 | — | — |
| 2022-02-28 | $85.99 | $99.46 | 8,293,600 | — | — |
| 2022-02-25 | $81.22 | $93.95 | 6,068,000 | — | — |
| 2022-02-24 | $77.48 | $89.62 | 5,500,200 | — | — |
| 2022-02-23 | $75.11 | $86.88 | 1,564,600 | — | — |
| 2022-02-22 | $75.74 | $87.61 | 3,531,500 | — | — |
| 2022-02-18 | $75.78 | $87.65 | 3,007,100 | — | — |
| 2022-02-17 | $77.17 | $89.26 | 4,359,300 | — | — |
| 2022-02-16 | $75.06 | $86.82 | 2,885,500 | — | — |
| 2022-02-15 | $74.41 | $86.07 | 2,835,600 | — | — |
| 2022-02-14 | $73.39 | $84.89 | 3,008,100 | — | — |
| 2022-02-11 | $76.28 | $88.23 | 4,679,300 | — | — |
| 2022-02-10 | $75.85 | $87.73 | 2,340,200 | — | — |
| 2022-02-09 | $75.17 | $86.95 | 2,384,100 | — | — |
| 2022-02-08 | $74.30 | $85.94 | 3,448,000 | — | — |
| 2022-02-07 | $72.60 | $83.97 | 2,837,100 | — | — |
| 2022-02-04 | $72.41 | $83.76 | 2,028,600 | — | — |
| 2022-02-03 | $72.08 | $83.37 | 1,403,800 | — | — |
| 2022-02-02 | $73.81 | $85.37 | 2,236,900 | — | — |
| 2022-02-01 | $73.11 | $84.56 | 2,847,500 | — | — |
| 2022-01-31 | $69.80 | $80.74 | 2,004,100 | — | — |
| 2022-01-28 | $68.58 | $79.33 | 3,075,500 | — | — |
| 2022-01-27 | $69.30 | $80.16 | 1,467,500 | — | — |
| 2022-01-26 | $70.03 | $81.00 | 2,264,600 | — | — |
| 2022-01-25 | $69.66 | $80.57 | 3,331,200 | — | — |
| 2022-01-24 | $69.63 | $80.54 | 3,780,500 | — | — |
| 2022-01-21 | $70.82 | $81.92 | 4,092,200 | — | — |
| 2022-01-20 | $71.99 | $83.27 | 2,104,100 | — | — |
| 2022-01-19 | $73.82 | $85.39 | 3,120,600 | — | — |
| 2022-01-18 | $74.19 | $85.81 | 5,750,000 | — | — |
| 2022-01-14 | $71.98 | $83.26 | 2,436,600 | — | — |
| 2022-01-13 | $71.03 | $82.16 | 2,147,400 | — | — |
| 2022-01-12 | $72.30 | $83.63 | 5,619,300 | — | — |
| 2022-01-11 | $70.01 | $80.98 | 2,533,200 | — | — |
| 2022-01-10 | $68.60 | $79.35 | 3,510,400 | — | — |
| 2022-01-07 | $69.13 | $79.96 | 2,041,500 | — | — |
| 2022-01-06 | $69.25 | $80.10 | 3,110,900 | — | — |
| 2022-01-05 | $69.94 | $80.90 | 3,530,400 | — | — |
| 2022-01-04 | $71.77 | $83.01 | 6,511,000 | — | — |
| 2022-01-03 | $76.12 | $88.05 | 2,122,200 | — | — |