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
- 2012-07-20 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 | $69.77 | $69.77 | 6,723,000 | — | — |
| 2022-12-29 | $70.10 | $70.10 | 7,270,400 | — | — |
| 2022-12-28 | $68.67 | $68.67 | 6,552,000 | — | — |
| 2022-12-27 | $69.61 | $69.61 | 5,988,400 | — | — |
| 2022-12-23 | $70.64 | $70.64 | 5,933,200 | — | — |
| 2022-12-22 | $71.57 | $71.57 | 8,721,600 | — | — |
| 2022-12-21 | $73.71 | $73.71 | 8,391,000 | — | — |
| 2022-12-20 | $74.64 | $74.64 | 7,659,400 | — | — |
| 2022-12-19 | $75.26 | $75.26 | 6,276,000 | — | — |
| 2022-12-16 | $75.50 | $75.50 | 9,283,600 | — | — |
| 2022-12-15 | $76.29 | $76.29 | 9,538,400 | — | — |
| 2022-12-14 | $80.11 | $80.11 | 3,772,400 | — | — |
| 2022-12-13 | $80.38 | $80.38 | 7,140,200 | — | — |
| 2022-12-12 | $80.89 | $80.89 | 6,122,000 | — | — |
| 2022-12-09 | $79.45 | $79.45 | 4,984,200 | — | — |
| 2022-12-08 | $80.39 | $80.39 | 8,876,000 | — | — |
| 2022-12-07 | $82.35 | $82.35 | 4,770,200 | — | — |
| 2022-12-06 | $83.35 | $83.35 | 5,353,000 | — | — |
| 2022-12-05 | $85.00 | $85.00 | 7,042,600 | — | — |
| 2022-12-02 | $86.35 | $86.35 | 6,544,000 | — | — |
| 2022-12-01 | $89.20 | $89.20 | 10,660,800 | — | — |
| 2022-11-30 | $84.95 | $84.95 | 16,162,800 | — | — |
| 2022-11-29 | $85.25 | $85.25 | 4,865,600 | — | — |
| 2022-11-28 | $85.70 | $85.70 | 4,284,800 | — | — |
| 2022-11-25 | $86.39 | $86.39 | 2,135,800 | — | — |
| 2022-11-23 | $86.55 | $86.55 | 5,843,400 | — | — |
| 2022-11-22 | $85.83 | $85.83 | 7,098,400 | — | — |
| 2022-11-21 | $85.31 | $85.31 | 13,460,600 | — | — |
| 2022-11-18 | $83.74 | $83.74 | 26,790,000 | — | — |
| 2022-11-17 | $78.28 | $78.28 | 16,640,600 | — | — |
| 2022-11-16 | $79.54 | $79.54 | 11,889,200 | — | — |
| 2022-11-15 | $81.19 | $81.19 | 9,948,000 | — | — |
| 2022-11-14 | $80.86 | $80.86 | 7,207,000 | — | — |
| 2022-11-11 | $82.66 | $82.66 | 8,047,600 | — | — |
| 2022-11-10 | $81.73 | $81.73 | 11,988,200 | — | — |
| 2022-11-09 | $75.79 | $75.79 | 7,058,000 | — | — |
| 2022-11-08 | $77.08 | $77.08 | 11,929,800 | — | — |
| 2022-11-07 | $72.22 | $72.22 | 10,879,600 | — | — |
| 2022-11-04 | $71.11 | $71.11 | 20,263,200 | — | — |
| 2022-11-03 | $74.85 | $74.85 | 22,368,200 | — | — |
| 2022-11-02 | $80.89 | $80.89 | 9,373,200 | — | — |
| 2022-11-01 | $85.39 | $85.39 | 4,342,000 | — | — |
| 2022-10-31 | $85.79 | $85.79 | 6,034,800 | — | — |
| 2022-10-28 | $85.54 | $85.54 | 3,775,800 | — | — |
| 2022-10-27 | $84.07 | $84.07 | 5,020,800 | — | — |
| 2022-10-26 | $83.36 | $83.36 | 4,923,000 | — | — |
| 2022-10-25 | $83.10 | $83.10 | 8,484,400 | — | — |
| 2022-10-24 | $80.67 | $80.67 | 8,491,000 | — | — |
| 2022-10-21 | $81.01 | $81.01 | 14,792,600 | — | — |
| 2022-10-20 | $79.29 | $79.29 | 6,665,800 | — | — |
| 2022-10-19 | $80.06 | $80.06 | 4,498,000 | — | — |
| 2022-10-18 | $81.68 | $81.68 | 6,337,000 | — | — |
| 2022-10-17 | $79.27 | $79.27 | 5,601,000 | — | — |
| 2022-10-14 | $77.42 | $77.42 | 6,049,400 | — | — |
| 2022-10-13 | $78.95 | $78.95 | 10,201,600 | — | — |
| 2022-10-12 | $77.65 | $77.65 | 6,581,600 | — | — |
| 2022-10-11 | $78.68 | $78.68 | 9,507,000 | — | — |
| 2022-10-10 | $81.57 | $81.57 | 6,785,000 | — | — |
| 2022-10-07 | $84.96 | $84.96 | 5,667,200 | — | — |
| 2022-10-06 | $87.38 | $87.38 | 4,766,400 | — | — |
| 2022-10-05 | $87.82 | $87.82 | 4,425,000 | — | — |
| 2022-10-04 | $86.92 | $86.92 | 6,715,800 | — | — |
| 2022-10-03 | $84.85 | $84.85 | 7,546,000 | — | — |
| 2022-09-30 | $81.89 | $81.89 | 6,311,600 | — | — |
| 2022-09-29 | $82.79 | $82.79 | 5,833,600 | — | — |
| 2022-09-28 | $83.40 | $83.40 | 6,713,600 | — | — |
| 2022-09-27 | $81.83 | $81.83 | 5,905,600 | — | — |
| 2022-09-26 | $81.58 | $81.58 | 7,687,000 | — | — |
| 2022-09-23 | $80.79 | $80.79 | 6,931,200 | — | — |
| 2022-09-22 | $83.09 | $83.09 | 7,301,400 | — | — |
| 2022-09-21 | $85.56 | $85.56 | 5,977,400 | — | — |
| 2022-09-20 | $87.51 | $87.51 | 7,856,400 | — | — |
| 2022-09-19 | $87.68 | $87.68 | 7,492,200 | — | — |
| 2022-09-16 | $87.04 | $87.04 | 14,039,000 | — | — |
| 2022-09-15 | $89.81 | $89.81 | 10,413,000 | — | — |
| 2022-09-14 | $91.03 | $91.03 | 11,334,000 | — | — |
| 2022-09-13 | $91.48 | $91.48 | 8,773,200 | — | — |
| 2022-09-12 | $94.68 | $94.68 | 7,888,800 | — | — |
| 2022-09-09 | $94.13 | $94.13 | 7,710,000 | — | — |
| 2022-09-08 | $91.21 | $91.21 | 5,984,400 | — | — |
| 2022-09-07 | $90.00 | $90.00 | 6,759,000 | — | — |
| 2022-09-06 | $88.42 | $88.42 | 8,857,200 | — | — |
| 2022-09-02 | $89.87 | $89.87 | 7,095,000 | — | — |
| 2022-09-01 | $90.86 | $90.86 | 8,728,200 | — | — |
| 2022-08-31 | $92.80 | $92.80 | 7,062,600 | — | — |
| 2022-08-30 | $93.28 | $93.28 | 6,917,400 | — | — |
| 2022-08-29 | $93.17 | $93.17 | 8,106,600 | — | — |
| 2022-08-26 | $93.45 | $93.45 | 7,468,200 | — | — |
| 2022-08-25 | $95.93 | $95.93 | 7,827,000 | — | — |
| 2022-08-24 | $94.14 | $94.14 | 9,555,000 | — | — |
| 2022-08-23 | $94.92 | $94.92 | 36,726,000 | — | — |
| 2022-08-22 | $84.68 | $84.68 | 19,210,800 | — | — |
| 2022-08-19 | $85.58 | $85.58 | 6,749,400 | — | — |
| 2022-08-18 | $86.31 | $86.31 | 6,173,400 | — | — |
| 2022-08-17 | $85.75 | $85.75 | 6,556,200 | — | — |
| 2022-08-16 | $87.43 | $87.43 | 7,317,600 | — | — |
| 2022-08-15 | $87.96 | $87.96 | 5,633,400 | — | — |
| 2022-08-12 | $87.81 | $87.81 | 5,018,400 | — | — |
| 2022-08-11 | $86.08 | $86.08 | 7,138,200 | — | — |
| 2022-08-10 | $86.97 | $86.97 | 6,775,800 | — | — |
| 2022-08-09 | $83.39 | $83.39 | 8,475,000 | — | — |
| 2022-08-08 | $83.51 | $83.51 | 6,499,800 | — | — |
| 2022-08-05 | $83.56 | $83.56 | 10,114,200 | — | — |
| 2022-08-04 | $83.62 | $83.62 | 16,838,400 | — | — |
| 2022-08-03 | $88.18 | $88.18 | 6,580,800 | — | — |
| 2022-08-02 | $85.11 | $85.11 | 5,961,000 | — | — |
| 2022-08-01 | $84.61 | $84.61 | 7,478,400 | — | — |
| 2022-07-29 | $83.18 | $83.18 | 7,094,400 | — | — |
| 2022-07-28 | $82.04 | $82.04 | 7,414,800 | — | — |
| 2022-07-27 | $79.68 | $79.68 | 7,429,200 | — | — |
| 2022-07-26 | $77.54 | $77.54 | 14,396,400 | — | — |
| 2022-07-25 | $84.21 | $84.21 | 4,275,000 | — | — |
| 2022-07-22 | $85.20 | $85.20 | 4,877,400 | — | — |
| 2022-07-21 | $85.72 | $85.72 | 10,272,000 | — | — |
| 2022-07-20 | $84.03 | $84.03 | 9,208,800 | — | — |
| 2022-07-19 | $85.60 | $85.60 | 4,017,000 | — | — |
| 2022-07-18 | $84.31 | $84.31 | 4,777,200 | — | — |
| 2022-07-15 | $84.83 | $84.83 | 6,556,800 | — | — |
| 2022-07-14 | $81.67 | $81.67 | 9,510,600 | — | — |
| 2022-07-13 | $82.24 | $82.24 | 6,465,000 | — | — |
| 2022-07-12 | $82.10 | $82.10 | 8,230,800 | — | — |
| 2022-07-11 | $85.99 | $85.99 | 3,874,200 | — | — |
| 2022-07-08 | $87.37 | $87.37 | 4,792,200 | — | — |
| 2022-07-07 | $86.21 | $86.21 | 7,768,200 | — | — |
| 2022-07-06 | $85.83 | $85.83 | 8,502,600 | — | — |
| 2022-07-05 | $86.86 | $86.86 | 8,162,400 | — | — |
| 2022-07-01 | $84.71 | $84.71 | 7,050,000 | — | — |
| 2022-06-30 | $82.32 | $82.32 | 8,684,400 | — | — |
| 2022-06-29 | $81.97 | $81.97 | 4,294,800 | — | — |
| 2022-06-28 | $81.99 | $81.99 | 6,414,000 | — | — |
| 2022-06-27 | $83.65 | $83.65 | 8,905,800 | — | — |
| 2022-06-24 | $85.12 | $85.12 | 21,630,600 | — | — |
| 2022-06-23 | $83.85 | $83.85 | 6,506,400 | — | — |
| 2022-06-22 | $82.39 | $82.39 | 7,468,800 | — | — |
| 2022-06-21 | $83.23 | $83.23 | 11,858,400 | — | — |
| 2022-06-17 | $79.23 | $79.23 | 8,675,400 | — | — |
| 2022-06-16 | $77.72 | $77.72 | 8,202,600 | — | — |
| 2022-06-15 | $81.17 | $81.17 | 6,232,200 | — | — |
| 2022-06-14 | $80.27 | $80.27 | 6,388,200 | — | — |
| 2022-06-13 | $79.62 | $79.62 | 9,600,600 | — | — |
| 2022-06-10 | $82.54 | $82.54 | 9,120,600 | — | — |
| 2022-06-09 | $86.03 | $86.03 | 5,893,200 | — | — |
| 2022-06-08 | $87.48 | $87.48 | 4,851,600 | — | — |
| 2022-06-07 | $87.83 | $87.83 | 5,808,000 | — | — |
| 2022-06-06 | $85.67 | $85.67 | 3,544,800 | — | — |
| 2022-06-03 | $85.43 | $85.43 | 5,687,400 | — | — |
| 2022-06-02 | $86.22 | $86.22 | 7,579,800 | — | — |
| 2022-06-01 | $83.62 | $83.62 | 8,323,200 | — | — |
| 2022-05-31 | $83.80 | $83.80 | 13,962,600 | — | — |
| 2022-05-27 | $84.47 | $84.47 | 7,345,800 | — | — |
| 2022-05-26 | $83.68 | $83.68 | 10,666,200 | — | — |
| 2022-05-25 | $84.25 | $84.25 | 13,017,600 | — | — |
| 2022-05-24 | $79.52 | $79.52 | 13,402,800 | — | — |
| 2022-05-23 | $83.38 | $83.38 | 17,743,200 | — | — |
| 2022-05-20 | $79.78 | $79.78 | 35,400,000 | — | — |
| 2022-05-19 | $72.73 | $72.73 | 24,239,400 | — | — |
| 2022-05-18 | $73.10 | $73.10 | 15,742,800 | — | — |
| 2022-05-17 | $78.88 | $78.88 | 9,621,000 | — | — |
| 2022-05-16 | $78.03 | $78.03 | 11,160,600 | — | — |
| 2022-05-13 | $81.83 | $81.83 | 9,967,200 | — | — |
| 2022-05-12 | $79.75 | $79.75 | 12,362,400 | — | — |
| 2022-05-11 | $77.78 | $77.78 | 12,789,000 | — | — |
| 2022-05-10 | $80.67 | $80.67 | 12,334,800 | — | — |
| 2022-05-09 | $76.58 | $76.58 | 18,901,200 | — | — |
| 2022-05-06 | $84.14 | $84.14 | 11,784,600 | — | — |
| 2022-05-05 | $88.27 | $88.27 | 10,880,400 | — | — |
| 2022-05-04 | $92.21 | $92.21 | 15,763,200 | — | — |
| 2022-05-03 | $92.99 | $92.99 | 9,051,000 | — | — |
| 2022-05-02 | $95.32 | $95.32 | 6,012,600 | — | — |
| 2022-04-29 | $93.55 | $93.55 | 7,372,800 | — | — |
| 2022-04-28 | $98.12 | $98.12 | 4,749,000 | — | — |
| 2022-04-27 | $96.47 | $96.47 | 6,760,200 | — | — |
| 2022-04-26 | $96.80 | $96.80 | 5,485,800 | — | — |
| 2022-04-25 | $99.96 | $99.96 | 10,622,400 | — | — |
| 2022-04-22 | $95.26 | $95.26 | 8,793,600 | — | — |
| 2022-04-21 | $98.67 | $98.67 | 10,384,200 | — | — |
| 2022-04-20 | $104.36 | $104.36 | 4,971,600 | — | — |
| 2022-04-19 | $104.76 | $104.76 | 4,820,400 | — | — |
| 2022-04-18 | $102.96 | $102.96 | 3,899,400 | — | — |
| 2022-04-14 | $104.46 | $104.46 | 5,736,600 | — | — |
| 2022-04-13 | $104.83 | $104.83 | 7,379,400 | — | — |
| 2022-04-12 | $101.98 | $101.98 | 5,395,800 | — | — |
| 2022-04-11 | $101.82 | $101.82 | 7,320,000 | — | — |
| 2022-04-08 | $101.37 | $101.37 | 5,668,200 | — | — |
| 2022-04-07 | $102.75 | $102.75 | 6,510,600 | — | — |
| 2022-04-06 | $101.13 | $101.13 | 8,455,800 | — | — |
| 2022-04-05 | $103.52 | $103.52 | 7,378,800 | — | — |
| 2022-04-04 | $104.68 | $104.68 | 6,973,200 | — | — |
| 2022-04-01 | $101.85 | $101.85 | 8,058,000 | — | — |
| 2022-03-31 | $103.75 | $103.75 | 9,667,200 | — | — |
| 2022-03-30 | $102.63 | $102.63 | 8,874,600 | — | — |
| 2022-03-29 | $102.75 | $102.75 | 15,066,600 | — | — |
| 2022-03-28 | $104.21 | $104.21 | 7,957,200 | — | — |
| 2022-03-25 | $103.73 | $103.73 | 13,436,400 | — | — |
| 2022-03-24 | $103.69 | $103.69 | 11,229,000 | — | — |
| 2022-03-23 | $100.67 | $100.67 | 11,803,200 | — | — |
| 2022-03-22 | $99.57 | $99.57 | 14,499,000 | — | — |
| 2022-03-21 | $96.20 | $96.20 | 9,301,200 | — | — |
| 2022-03-18 | $96.17 | $96.17 | 13,005,600 | — | — |
| 2022-03-17 | $94.03 | $94.03 | 10,626,600 | — | — |
| 2022-03-16 | $92.32 | $92.32 | 11,625,600 | — | — |
| 2022-03-15 | $90.01 | $90.01 | 7,617,000 | — | — |
| 2022-03-14 | $87.55 | $87.55 | 9,623,400 | — | — |
| 2022-03-11 | $91.00 | $91.00 | 7,053,600 | — | — |
| 2022-03-10 | $91.97 | $91.97 | 6,448,200 | — | — |
| 2022-03-09 | $92.49 | $92.49 | 10,389,600 | — | — |
| 2022-03-08 | $87.53 | $87.53 | 9,468,000 | — | — |
| 2022-03-07 | $88.92 | $88.92 | 13,939,800 | — | — |
| 2022-03-04 | $92.92 | $92.92 | 11,176,800 | — | — |
| 2022-03-03 | $95.57 | $95.57 | 8,665,800 | — | — |
| 2022-03-02 | $97.01 | $97.01 | 10,404,600 | — | — |
| 2022-03-01 | $96.13 | $96.13 | 16,498,800 | — | — |
| 2022-02-28 | $99.04 | $99.04 | 22,711,800 | — | — |
| 2022-02-25 | $94.96 | $94.96 | 22,005,000 | — | — |
| 2022-02-24 | $89.99 | $89.99 | 30,082,800 | — | — |
| 2022-02-23 | $79.60 | $79.60 | 26,037,600 | — | — |
| 2022-02-22 | $79.25 | $79.25 | 19,244,400 | — | — |
| 2022-02-18 | $80.36 | $80.36 | 10,063,800 | — | — |
| 2022-02-17 | $83.19 | $83.19 | 7,322,400 | — | — |
| 2022-02-16 | $87.74 | $87.74 | 5,783,400 | — | — |
| 2022-02-15 | $87.73 | $87.73 | 7,201,200 | — | — |
| 2022-02-14 | $86.84 | $86.84 | 6,825,000 | — | — |
| 2022-02-11 | $85.03 | $85.03 | 7,039,800 | — | — |
| 2022-02-10 | $87.96 | $87.96 | 5,268,600 | — | — |
| 2022-02-09 | $89.08 | $89.08 | 6,468,600 | — | — |
| 2022-02-08 | $85.54 | $85.54 | 7,939,800 | — | — |
| 2022-02-07 | $85.16 | $85.16 | 4,217,400 | — | — |
| 2022-02-04 | $85.92 | $85.92 | 8,936,400 | — | — |
| 2022-02-03 | $82.07 | $82.07 | 6,310,200 | — | — |
| 2022-02-02 | $84.90 | $84.90 | 6,327,000 | — | — |
| 2022-02-01 | $85.48 | $85.48 | 8,433,000 | — | — |
| 2022-01-31 | $86.23 | $86.23 | 10,125,000 | — | — |
| 2022-01-28 | $82.70 | $82.70 | 8,245,800 | — | — |
| 2022-01-27 | $80.87 | $80.87 | 10,009,200 | — | — |
| 2022-01-26 | $79.37 | $79.37 | 11,527,800 | — | — |
| 2022-01-25 | $79.25 | $79.25 | 11,380,800 | — | — |
| 2022-01-24 | $84.04 | $84.04 | 17,531,400 | — | — |
| 2022-01-21 | $80.61 | $80.61 | 15,534,600 | — | — |
| 2022-01-20 | $86.61 | $86.61 | 10,086,600 | — | — |
| 2022-01-19 | $86.60 | $86.60 | 12,321,000 | — | — |
| 2022-01-18 | $83.73 | $83.73 | 9,919,800 | — | — |
| 2022-01-14 | $83.18 | $83.18 | 8,197,200 | — | — |
| 2022-01-13 | $83.10 | $83.10 | 9,814,800 | — | — |
| 2022-01-12 | $88.67 | $88.67 | 6,079,200 | — | — |
| 2022-01-11 | $87.68 | $87.68 | 7,239,000 | — | — |
| 2022-01-10 | $87.10 | $87.10 | 14,975,400 | — | — |
| 2022-01-07 | $87.58 | $87.58 | 13,586,400 | — | — |
| 2022-01-06 | $88.82 | $88.82 | 16,553,400 | — | — |
| 2022-01-05 | $84.14 | $84.14 | 7,494,000 | — | — |
| 2022-01-04 | $87.33 | $87.33 | 9,586,200 | — | — |
| 2022-01-03 | $90.70 | $90.70 | 7,802,400 | — | — |