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
- 2018-07-26 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 | $81.55 | $81.55 | 5,058,400 | — | — |
| 2022-12-29 | $82.41 | $82.41 | 6,619,400 | — | — |
| 2022-12-28 | $81.42 | $81.42 | 10,652,300 | — | — |
| 2022-12-27 | $85.20 | $85.20 | 7,944,200 | — | — |
| 2022-12-23 | $84.03 | $84.03 | 3,867,500 | — | — |
| 2022-12-22 | $85.49 | $85.49 | 6,384,600 | — | — |
| 2022-12-21 | $85.93 | $85.93 | 6,073,500 | — | — |
| 2022-12-20 | $85.65 | $85.65 | 7,110,800 | — | — |
| 2022-12-19 | $86.95 | $86.95 | 9,061,600 | — | — |
| 2022-12-16 | $87.03 | $87.03 | 8,431,800 | — | — |
| 2022-12-15 | $87.15 | $87.15 | 9,092,900 | — | — |
| 2022-12-14 | $90.01 | $90.01 | 6,806,600 | — | — |
| 2022-12-13 | $88.74 | $88.74 | 12,671,700 | — | — |
| 2022-12-12 | $86.07 | $86.07 | 9,548,400 | — | — |
| 2022-12-09 | $89.71 | $89.71 | 10,133,700 | — | — |
| 2022-12-08 | $91.11 | $91.11 | 17,252,400 | — | — |
| 2022-12-07 | $85.82 | $85.82 | 12,170,500 | — | — |
| 2022-12-06 | $86.91 | $86.91 | 9,945,000 | — | — |
| 2022-12-05 | $87.80 | $87.80 | 19,490,500 | — | — |
| 2022-12-02 | $86.34 | $86.34 | 15,641,400 | — | — |
| 2022-12-01 | $83.74 | $83.74 | 16,655,100 | — | — |
| 2022-11-30 | $82.04 | $82.04 | 30,608,600 | — | — |
| 2022-11-29 | $78.43 | $78.43 | 21,335,400 | — | — |
| 2022-11-28 | $74.05 | $74.05 | 25,363,600 | — | — |
| 2022-11-25 | $65.75 | $65.75 | 6,115,900 | — | — |
| 2022-11-23 | $66.71 | $66.71 | 7,979,200 | — | — |
| 2022-11-22 | $66.76 | $66.76 | 7,696,500 | — | — |
| 2022-11-21 | $67.62 | $67.62 | 7,779,400 | — | — |
| 2022-11-18 | $70.15 | $70.15 | 8,061,200 | — | — |
| 2022-11-17 | $70.55 | $70.55 | 13,932,100 | — | — |
| 2022-11-16 | $67.56 | $67.56 | 8,174,300 | — | — |
| 2022-11-15 | $70.97 | $70.97 | 15,846,800 | — | — |
| 2022-11-14 | $65.39 | $65.39 | 13,099,500 | — | — |
| 2022-11-11 | $65.18 | $65.18 | 12,816,800 | — | — |
| 2022-11-10 | $64.05 | $64.05 | 12,182,100 | — | — |
| 2022-11-09 | $59.16 | $59.16 | 9,125,700 | — | — |
| 2022-11-08 | $62.92 | $62.92 | 10,251,200 | — | — |
| 2022-11-07 | $61.72 | $61.72 | 16,456,400 | — | — |
| 2022-11-04 | $61.89 | $61.89 | 22,540,700 | — | — |
| 2022-11-03 | $56.97 | $56.97 | 12,876,400 | — | — |
| 2022-11-02 | $53.61 | $53.61 | 10,571,000 | — | — |
| 2022-11-01 | $53.89 | $53.89 | 16,139,000 | — | — |
| 2022-10-31 | $54.83 | $54.83 | 13,403,300 | — | — |
| 2022-10-28 | $52.95 | $52.95 | 13,659,000 | — | — |
| 2022-10-27 | $53.11 | $53.11 | 14,764,500 | — | — |
| 2022-10-26 | $53.09 | $53.09 | 28,133,300 | — | — |
| 2022-10-25 | $47.53 | $47.53 | 25,890,100 | — | — |
| 2022-10-24 | $44.46 | $44.46 | 73,112,000 | — | — |
| 2022-10-21 | $58.97 | $58.97 | 13,696,300 | — | — |
| 2022-10-20 | $55.89 | $55.89 | 8,832,700 | — | — |
| 2022-10-19 | $54.49 | $54.49 | 12,230,900 | — | — |
| 2022-10-18 | $58.37 | $58.37 | 11,038,800 | — | — |
| 2022-10-17 | $55.48 | $55.48 | 9,525,200 | — | — |
| 2022-10-14 | $52.92 | $52.92 | 9,275,900 | — | — |
| 2022-10-13 | $55.37 | $55.37 | 10,170,600 | — | — |
| 2022-10-12 | $55.94 | $55.94 | 6,715,700 | — | — |
| 2022-10-11 | $55.71 | $55.71 | 9,842,400 | — | — |
| 2022-10-10 | $58.26 | $58.26 | 10,385,600 | — | — |
| 2022-10-07 | $63.56 | $63.56 | 4,843,400 | — | — |
| 2022-10-06 | $65.26 | $65.26 | 5,248,700 | — | — |
| 2022-10-05 | $66.17 | $66.17 | 6,329,800 | — | — |
| 2022-10-04 | $66.47 | $66.47 | 8,382,400 | — | — |
| 2022-10-03 | $62.65 | $62.65 | 5,375,900 | — | — |
| 2022-09-30 | $62.58 | $62.58 | 9,535,100 | — | — |
| 2022-09-29 | $60.77 | $60.77 | 6,765,700 | — | — |
| 2022-09-28 | $62.98 | $62.98 | 7,375,700 | — | — |
| 2022-09-27 | $60.99 | $60.99 | 11,641,400 | — | — |
| 2022-09-26 | $60.66 | $60.66 | 8,398,100 | — | — |
| 2022-09-23 | $60.05 | $60.05 | 11,034,900 | — | — |
| 2022-09-22 | $63.46 | $63.46 | 7,875,100 | — | — |
| 2022-09-21 | $62.49 | $62.49 | 8,288,200 | — | — |
| 2022-09-20 | $66.10 | $66.10 | 8,205,000 | — | — |
| 2022-09-19 | $65.79 | $65.79 | 6,225,600 | — | — |
| 2022-09-16 | $65.67 | $65.67 | 13,513,300 | — | — |
| 2022-09-15 | $68.44 | $68.44 | 8,600,400 | — | — |
| 2022-09-14 | $69.87 | $69.87 | 7,069,600 | — | — |
| 2022-09-13 | $67.82 | $67.82 | 8,720,600 | — | — |
| 2022-09-12 | $71.56 | $71.56 | 6,832,400 | — | — |
| 2022-09-09 | $69.76 | $69.76 | 7,222,200 | — | — |
| 2022-09-08 | $68.19 | $68.19 | 6,824,400 | — | — |
| 2022-09-07 | $68.41 | $68.41 | 11,818,200 | — | — |
| 2022-09-06 | $66.62 | $66.62 | 15,265,200 | — | — |
| 2022-09-02 | $72.19 | $72.19 | 16,754,700 | — | — |
| 2022-09-01 | $71.42 | $71.42 | 15,952,100 | — | — |
| 2022-08-31 | $71.30 | $71.30 | 38,613,300 | — | — |
| 2022-08-30 | $66.50 | $66.50 | 31,802,600 | — | — |
| 2022-08-29 | $66.04 | $66.04 | 75,110,900 | — | — |
| 2022-08-26 | $57.57 | $57.57 | 22,208,200 | — | — |
| 2022-08-25 | $59.83 | $59.83 | 22,787,700 | — | — |
| 2022-08-24 | $53.21 | $53.21 | 11,705,900 | — | — |
| 2022-08-23 | $50.51 | $50.51 | 11,658,200 | — | — |
| 2022-08-22 | $47.93 | $47.93 | 12,362,200 | — | — |
| 2022-08-19 | $45.76 | $45.76 | 5,185,100 | — | — |
| 2022-08-18 | $46.83 | $46.83 | 4,413,100 | — | — |
| 2022-08-17 | $47.51 | $47.51 | 7,740,900 | — | — |
| 2022-08-16 | $49.34 | $49.34 | 4,799,000 | — | — |
| 2022-08-15 | $51.13 | $51.13 | 6,183,000 | — | — |
| 2022-08-12 | $48.80 | $48.80 | 10,143,300 | — | — |
| 2022-08-11 | $49.62 | $49.62 | 8,983,400 | — | — |
| 2022-08-10 | $47.26 | $47.26 | 9,631,100 | — | — |
| 2022-08-09 | $47.33 | $47.33 | 4,869,500 | — | — |
| 2022-08-08 | $47.67 | $47.67 | 7,773,900 | — | — |
| 2022-08-05 | $50.25 | $50.25 | 5,009,000 | — | — |
| 2022-08-04 | $51.26 | $51.26 | 9,074,900 | — | — |
| 2022-08-03 | $49.65 | $49.65 | 8,759,200 | — | — |
| 2022-08-02 | $48.98 | $48.98 | 12,076,600 | — | — |
| 2022-08-01 | $47.69 | $47.69 | 8,746,700 | — | — |
| 2022-07-29 | $49.01 | $49.01 | 11,813,000 | — | — |
| 2022-07-28 | $50.91 | $50.91 | 12,568,000 | — | — |
| 2022-07-27 | $54.99 | $54.99 | 7,470,800 | — | — |
| 2022-07-26 | $55.16 | $55.16 | 4,569,800 | — | — |
| 2022-07-25 | $56.21 | $56.21 | 5,946,000 | — | — |
| 2022-07-22 | $54.38 | $54.38 | 5,378,400 | — | — |
| 2022-07-21 | $55.80 | $55.80 | 8,417,000 | — | — |
| 2022-07-20 | $53.43 | $53.43 | 10,142,300 | — | — |
| 2022-07-19 | $54.95 | $54.95 | 6,052,700 | — | — |
| 2022-07-18 | $55.12 | $55.12 | 5,623,100 | — | — |
| 2022-07-15 | $54.71 | $54.71 | 8,223,000 | — | — |
| 2022-07-14 | $54.70 | $54.70 | 8,736,000 | — | — |
| 2022-07-13 | $56.35 | $56.35 | 8,054,800 | — | — |
| 2022-07-12 | $56.21 | $56.21 | 8,209,000 | — | — |
| 2022-07-11 | $54.70 | $54.70 | 18,500,800 | — | — |
| 2022-07-08 | $60.80 | $60.80 | 8,198,100 | — | — |
| 2022-07-07 | $62.23 | $62.23 | 7,807,400 | — | — |
| 2022-07-06 | $61.69 | $61.69 | 13,952,000 | — | — |
| 2022-07-05 | $66.62 | $66.62 | 9,068,500 | — | — |
| 2022-07-01 | $64.82 | $64.82 | 8,525,900 | — | — |
| 2022-06-30 | $61.80 | $61.80 | 8,457,200 | — | — |
| 2022-06-29 | $63.07 | $63.07 | 7,340,800 | — | — |
| 2022-06-28 | $62.96 | $62.96 | 8,017,600 | — | — |
| 2022-06-27 | $64.74 | $64.74 | 12,040,100 | — | — |
| 2022-06-24 | $65.96 | $65.96 | 14,234,600 | — | — |
| 2022-06-23 | $64.23 | $64.23 | 13,888,600 | — | — |
| 2022-06-22 | $60.36 | $60.36 | 12,286,100 | — | — |
| 2022-06-21 | $63.05 | $63.05 | 19,248,200 | — | — |
| 2022-06-17 | $59.00 | $59.00 | 17,717,700 | — | — |
| 2022-06-16 | $58.76 | $58.76 | 12,993,600 | — | — |
| 2022-06-15 | $60.19 | $60.19 | 15,801,700 | — | — |
| 2022-06-14 | $60.92 | $60.92 | 18,057,300 | — | — |
| 2022-06-13 | $54.41 | $54.41 | 19,412,500 | — | — |
| 2022-06-10 | $59.95 | $59.95 | 23,577,800 | — | — |
| 2022-06-09 | $58.70 | $58.70 | 23,953,300 | — | — |
| 2022-06-08 | $64.95 | $64.95 | 28,709,600 | — | — |
| 2022-06-07 | $59.19 | $59.19 | 22,008,700 | — | — |
| 2022-06-06 | $53.75 | $53.75 | 20,886,900 | — | — |
| 2022-06-03 | $50.90 | $50.90 | 7,720,800 | — | — |
| 2022-06-02 | $52.67 | $52.67 | 14,063,800 | — | — |
| 2022-06-01 | $49.00 | $49.00 | 12,435,400 | — | — |
| 2022-05-31 | $50.35 | $50.35 | 26,051,000 | — | — |
| 2022-05-27 | $48.30 | $48.30 | 31,700,200 | — | — |
| 2022-05-26 | $41.93 | $41.93 | 11,383,300 | — | — |
| 2022-05-25 | $38.31 | $38.31 | 7,507,500 | — | — |
| 2022-05-24 | $36.96 | $36.96 | 9,654,600 | — | — |
| 2022-05-23 | $40.45 | $40.45 | 8,312,800 | — | — |
| 2022-05-20 | $40.90 | $40.90 | 12,005,400 | — | — |
| 2022-05-19 | $42.05 | $42.05 | 15,168,300 | — | — |
| 2022-05-18 | $38.59 | $38.59 | 8,642,400 | — | — |
| 2022-05-17 | $40.16 | $40.16 | 15,479,400 | — | — |
| 2022-05-16 | $37.84 | $37.84 | 10,286,400 | — | — |
| 2022-05-13 | $37.72 | $37.72 | 9,396,800 | — | — |
| 2022-05-12 | $34.23 | $34.23 | 12,832,500 | — | — |
| 2022-05-11 | $33.84 | $33.84 | 11,440,200 | — | — |
| 2022-05-10 | $35.56 | $35.56 | 12,803,800 | — | — |
| 2022-05-09 | $34.95 | $34.95 | 11,418,100 | — | — |
| 2022-05-06 | $38.19 | $38.19 | 7,355,600 | — | — |
| 2022-05-05 | $40.28 | $40.28 | 10,054,800 | — | — |
| 2022-05-04 | $45.35 | $45.35 | 8,731,900 | — | — |
| 2022-05-03 | $43.91 | $43.91 | 8,126,200 | — | — |
| 2022-05-02 | $44.66 | $44.66 | 10,795,000 | — | — |
| 2022-04-29 | $43.09 | $43.09 | 27,820,600 | — | — |
| 2022-04-28 | $37.95 | $37.95 | 8,561,500 | — | — |
| 2022-04-27 | $37.42 | $37.42 | 18,975,000 | — | — |
| 2022-04-26 | $34.84 | $34.84 | 14,600,700 | — | — |
| 2022-04-25 | $35.60 | $35.60 | 17,053,100 | — | — |
| 2022-04-22 | $34.73 | $34.73 | 11,881,200 | — | — |
| 2022-04-21 | $34.75 | $34.75 | 12,617,000 | — | — |
| 2022-04-20 | $37.31 | $37.31 | 11,339,700 | — | — |
| 2022-04-19 | $39.80 | $39.80 | 11,234,100 | — | — |
| 2022-04-18 | $40.01 | $40.01 | 14,537,400 | — | — |
| 2022-04-14 | $40.03 | $40.03 | 14,358,500 | — | — |
| 2022-04-13 | $43.91 | $43.91 | 14,348,000 | — | — |
| 2022-04-12 | $41.47 | $41.47 | 13,237,800 | — | — |
| 2022-04-11 | $42.22 | $42.22 | 15,213,200 | — | — |
| 2022-04-08 | $42.60 | $42.60 | 13,395,900 | — | — |
| 2022-04-07 | $42.37 | $42.37 | 16,186,800 | — | — |
| 2022-04-06 | $45.29 | $45.29 | 14,037,200 | — | — |
| 2022-04-05 | $46.82 | $46.82 | 13,996,300 | — | — |
| 2022-04-04 | $49.30 | $49.30 | 32,041,800 | — | — |
| 2022-04-01 | $42.65 | $42.65 | 29,336,700 | — | — |
| 2022-03-31 | $40.11 | $40.11 | 18,464,700 | — | — |
| 2022-03-30 | $43.76 | $43.76 | 15,656,500 | — | — |
| 2022-03-29 | $44.30 | $44.30 | 25,809,700 | — | — |
| 2022-03-28 | $43.67 | $43.67 | 21,728,600 | — | — |
| 2022-03-25 | $44.24 | $44.24 | 25,979,400 | — | — |
| 2022-03-24 | $44.94 | $44.94 | 43,293,900 | — | — |
| 2022-03-23 | $49.40 | $49.40 | 52,480,900 | — | — |
| 2022-03-22 | $47.53 | $47.53 | 55,714,600 | — | — |
| 2022-03-21 | $39.99 | $39.99 | 52,251,800 | — | — |
| 2022-03-18 | $42.60 | $42.60 | 43,263,700 | — | — |
| 2022-03-17 | $39.37 | $39.37 | 32,409,300 | — | — |
| 2022-03-16 | $42.62 | $42.62 | 79,707,700 | — | — |
| 2022-03-15 | $27.31 | $27.31 | 56,774,300 | — | — |
| 2022-03-14 | $25.53 | $25.53 | 32,943,500 | — | — |
| 2022-03-11 | $32.13 | $32.13 | 17,274,400 | — | — |
| 2022-03-10 | $35.76 | $35.76 | 18,296,900 | — | — |
| 2022-03-09 | $43.34 | $43.34 | 7,731,200 | — | — |
| 2022-03-08 | $40.02 | $40.02 | 10,929,000 | — | — |
| 2022-03-07 | $38.61 | $38.61 | 13,841,600 | — | — |
| 2022-03-04 | $41.27 | $41.27 | 13,164,800 | — | — |
| 2022-03-03 | $45.22 | $45.22 | 10,381,400 | — | — |
| 2022-03-02 | $48.77 | $48.77 | 6,122,000 | — | — |
| 2022-03-01 | $50.98 | $50.98 | 4,450,300 | — | — |
| 2022-02-28 | $51.86 | $51.86 | 5,560,600 | — | — |
| 2022-02-25 | $51.65 | $51.65 | 6,888,200 | — | — |
| 2022-02-24 | $51.06 | $51.06 | 14,145,300 | — | — |
| 2022-02-23 | $51.82 | $51.82 | 6,247,000 | — | — |
| 2022-02-22 | $54.40 | $54.40 | 7,384,900 | — | — |
| 2022-02-18 | $56.03 | $56.03 | 8,325,200 | — | — |
| 2022-02-17 | $59.64 | $59.64 | 5,005,200 | — | — |
| 2022-02-16 | $60.20 | $60.20 | 5,974,200 | — | — |
| 2022-02-15 | $61.23 | $61.23 | 4,847,800 | — | — |
| 2022-02-14 | $59.16 | $59.16 | 4,532,900 | — | — |
| 2022-02-11 | $60.00 | $60.00 | 5,648,400 | — | — |
| 2022-02-10 | $63.20 | $63.20 | 6,766,100 | — | — |
| 2022-02-09 | $62.28 | $62.28 | 9,168,300 | — | — |
| 2022-02-08 | $60.16 | $60.16 | 10,351,500 | — | — |
| 2022-02-07 | $53.33 | $53.33 | 8,172,500 | — | — |
| 2022-02-04 | $55.85 | $55.85 | 5,404,200 | — | — |
| 2022-02-03 | $55.13 | $55.13 | 5,139,300 | — | — |
| 2022-02-02 | $57.79 | $57.79 | 3,441,500 | — | — |
| 2022-02-01 | $59.60 | $59.60 | 6,227,800 | — | — |
| 2022-01-31 | $59.84 | $59.84 | 10,644,100 | — | — |
| 2022-01-28 | $53.05 | $53.05 | 7,473,100 | — | — |
| 2022-01-27 | $50.83 | $50.83 | 8,447,700 | — | — |
| 2022-01-26 | $54.08 | $54.08 | 10,735,100 | — | — |
| 2022-01-25 | $59.50 | $59.50 | 6,123,800 | — | — |
| 2022-01-24 | $60.52 | $60.52 | 9,172,800 | — | — |
| 2022-01-21 | $62.41 | $62.41 | 7,714,400 | — | — |
| 2022-01-20 | $66.12 | $66.12 | 13,767,600 | — | — |
| 2022-01-19 | $64.35 | $64.35 | 11,313,500 | — | — |
| 2022-01-18 | $61.53 | $61.53 | 7,815,700 | — | — |
| 2022-01-14 | $60.41 | $60.41 | 7,025,200 | — | — |
| 2022-01-13 | $57.62 | $57.62 | 5,218,600 | — | — |
| 2022-01-12 | $60.38 | $60.38 | 8,847,200 | — | — |
| 2022-01-11 | $60.02 | $60.02 | 9,553,500 | — | — |
| 2022-01-10 | $56.99 | $56.99 | 9,133,300 | — | — |
| 2022-01-07 | $55.90 | $55.90 | 12,497,100 | — | — |
| 2022-01-06 | $52.13 | $52.13 | 14,510,300 | — | — |
| 2022-01-05 | $48.53 | $48.53 | 9,639,000 | — | — |
| 2022-01-04 | $49.82 | $49.82 | 16,364,000 | — | — |
| 2022-01-03 | $56.10 | $56.10 | 6,936,000 | — | — |