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
- 2008-03-17 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 | $101.21 | $202.42 | 2,858,700 | — | — |
| 2022-12-29 | $101.19 | $202.38 | 2,361,400 | — | — |
| 2022-12-28 | $100.94 | $201.88 | 2,393,500 | — | — |
| 2022-12-27 | $102.68 | $205.36 | 5,468,100 | — | — |
| 2022-12-23 | $101.69 | $203.38 | 2,493,500 | — | — |
| 2022-12-22 | $100.86 | $201.72 | 3,112,500 | — | — |
| 2022-12-21 | $100.52 | $201.04 | 5,615,900 | — | — |
| 2022-12-20 | $100.92 | $199.30 | 4,261,400 | — | — |
| 2022-12-19 | $100.61 | $198.69 | 4,467,700 | — | — |
| 2022-12-16 | $100.28 | $198.03 | 11,412,000 | — | — |
| 2022-12-15 | $101.27 | $199.99 | 4,969,000 | — | — |
| 2022-12-14 | $102.46 | $202.34 | 7,866,400 | — | — |
| 2022-12-13 | $102.32 | $202.06 | 8,753,300 | — | — |
| 2022-12-12 | $102.60 | $202.61 | 7,695,600 | — | — |
| 2022-12-09 | $102.09 | $201.61 | 5,723,600 | — | — |
| 2022-12-08 | $102.06 | $201.55 | 5,086,400 | — | — |
| 2022-12-07 | $101.88 | $201.19 | 7,894,400 | — | — |
| 2022-12-06 | $101.63 | $200.70 | 7,233,700 | — | — |
| 2022-12-05 | $103.48 | $204.35 | 17,092,500 | — | — |
| 2022-12-02 | $104.30 | $205.97 | 5,847,300 | — | — |
| 2022-12-01 | $102.46 | $202.34 | 7,797,700 | — | — |
| 2022-11-30 | $99.67 | $196.83 | 5,873,600 | — | — |
| 2022-11-29 | $97.79 | $193.12 | 2,859,700 | — | — |
| 2022-11-28 | $97.63 | $192.80 | 3,623,700 | — | — |
| 2022-11-25 | $98.25 | $194.02 | 1,299,000 | — | — |
| 2022-11-23 | $98.11 | $193.75 | 2,979,700 | — | — |
| 2022-11-22 | $97.16 | $191.87 | 2,862,900 | — | — |
| 2022-11-21 | $96.90 | $191.36 | 3,271,900 | — | — |
| 2022-11-18 | $96.28 | $190.13 | 3,833,900 | — | — |
| 2022-11-17 | $95.16 | $187.92 | 2,803,000 | — | — |
| 2022-11-16 | $94.71 | $187.03 | 2,820,200 | — | — |
| 2022-11-15 | $94.67 | $186.95 | 4,242,700 | — | — |
| 2022-11-14 | $93.93 | $185.49 | 5,715,100 | — | — |
| 2022-11-11 | $94.47 | $186.56 | 4,019,100 | — | — |
| 2022-11-10 | $93.25 | $184.15 | 5,452,900 | — | — |
| 2022-11-09 | $90.97 | $179.65 | 3,119,500 | — | — |
| 2022-11-08 | $92.50 | $182.67 | 4,176,700 | — | — |
| 2022-11-07 | $90.90 | $179.51 | 5,069,500 | — | — |
| 2022-11-04 | $89.98 | $177.69 | 2,990,500 | — | — |
| 2022-11-03 | $88.34 | $174.45 | 3,331,700 | — | — |
| 2022-11-02 | $89.38 | $176.51 | 4,691,500 | — | — |
| 2022-11-01 | $91.72 | $181.13 | 3,485,300 | — | — |
| 2022-10-31 | $91.85 | $181.39 | 3,473,800 | — | — |
| 2022-10-28 | $92.53 | $182.73 | 4,278,800 | — | — |
| 2022-10-27 | $89.54 | $176.82 | 7,072,200 | — | — |
| 2022-10-26 | $89.58 | $176.90 | 4,749,900 | — | — |
| 2022-10-25 | $88.50 | $174.77 | 5,243,600 | — | — |
| 2022-10-24 | $87.19 | $172.18 | 8,413,900 | — | — |
| 2022-10-21 | $86.51 | $170.84 | 6,780,800 | — | — |
| 2022-10-20 | $85.03 | $167.92 | 4,846,100 | — | — |
| 2022-10-19 | $86.47 | $170.76 | 4,874,800 | — | — |
| 2022-10-18 | $86.31 | $170.45 | 3,480,800 | — | — |
| 2022-10-17 | $85.57 | $168.98 | 3,277,100 | — | — |
| 2022-10-14 | $85.26 | $168.37 | 3,534,100 | — | — |
| 2022-10-13 | $87.23 | $172.26 | 4,495,700 | — | — |
| 2022-10-12 | $85.67 | $169.18 | 3,901,200 | — | — |
| 2022-10-11 | $85.62 | $169.08 | 5,037,300 | — | — |
| 2022-10-10 | $84.00 | $165.88 | 2,717,700 | — | — |
| 2022-10-07 | $84.65 | $167.17 | 3,464,600 | — | — |
| 2022-10-06 | $85.47 | $168.79 | 4,963,600 | — | — |
| 2022-10-05 | $86.97 | $171.75 | 4,317,100 | — | — |
| 2022-10-04 | $87.00 | $171.81 | 5,483,700 | — | — |
| 2022-10-03 | $85.03 | $167.92 | 4,789,500 | — | — |
| 2022-09-30 | $83.01 | $163.93 | 7,259,200 | — | — |
| 2022-09-29 | $86.09 | $170.01 | 4,301,400 | — | — |
| 2022-09-28 | $87.35 | $172.50 | 8,287,300 | — | — |
| 2022-09-27 | $87.02 | $171.85 | 7,067,800 | — | — |
| 2022-09-26 | $90.17 | $175.56 | 4,482,200 | — | — |
| 2022-09-23 | $91.79 | $178.71 | 5,287,900 | — | — |
| 2022-09-22 | $95.79 | $186.50 | 3,802,900 | — | — |
| 2022-09-21 | $96.42 | $187.73 | 5,183,800 | — | — |
| 2022-09-20 | $96.01 | $186.93 | 3,616,700 | — | — |
| 2022-09-19 | $95.92 | $186.76 | 4,048,000 | — | — |
| 2022-09-16 | $95.56 | $186.05 | 10,447,000 | — | — |
| 2022-09-15 | $94.04 | $183.10 | 3,661,200 | — | — |
| 2022-09-14 | $93.70 | $182.43 | 3,498,600 | — | — |
| 2022-09-13 | $94.02 | $183.06 | 3,196,400 | — | — |
| 2022-09-12 | $97.66 | $190.14 | 3,675,600 | — | — |
| 2022-09-09 | $97.06 | $188.97 | 3,418,600 | — | — |
| 2022-09-08 | $95.62 | $186.17 | 3,641,700 | — | — |
| 2022-09-07 | $94.61 | $184.20 | 3,965,000 | — | — |
| 2022-09-06 | $94.10 | $183.21 | 4,130,500 | — | — |
| 2022-09-02 | $94.53 | $184.05 | 4,077,600 | — | — |
| 2022-09-01 | $96.48 | $187.85 | 3,451,400 | — | — |
| 2022-08-31 | $95.49 | $185.92 | 3,959,700 | — | — |
| 2022-08-30 | $95.49 | $185.92 | 2,178,400 | — | — |
| 2022-08-29 | $96.24 | $187.38 | 2,293,000 | — | — |
| 2022-08-26 | $96.55 | $187.98 | 2,938,100 | — | — |
| 2022-08-25 | $98.19 | $191.17 | 2,358,000 | — | — |
| 2022-08-24 | $97.64 | $190.10 | 2,423,900 | — | — |
| 2022-08-23 | $97.80 | $190.42 | 3,319,500 | — | — |
| 2022-08-22 | $98.29 | $191.37 | 3,190,900 | — | — |
| 2022-08-19 | $100.13 | $194.95 | 2,947,600 | — | — |
| 2022-08-18 | $100.50 | $195.67 | 2,566,800 | — | — |
| 2022-08-17 | $101.17 | $196.98 | 3,041,900 | — | — |
| 2022-08-16 | $101.72 | $198.05 | 3,469,200 | — | — |
| 2022-08-15 | $101.00 | $196.65 | 5,789,400 | — | — |
| 2022-08-12 | $99.24 | $193.22 | 3,068,100 | — | — |
| 2022-08-11 | $99.47 | $193.67 | 3,825,500 | — | — |
| 2022-08-10 | $98.13 | $191.06 | 3,311,100 | — | — |
| 2022-08-09 | $97.37 | $189.58 | 1,952,500 | — | — |
| 2022-08-08 | $97.64 | $190.10 | 3,938,300 | — | — |
| 2022-08-05 | $97.60 | $190.03 | 2,346,500 | — | — |
| 2022-08-04 | $98.00 | $190.81 | 3,252,300 | — | — |
| 2022-08-03 | $98.81 | $192.38 | 3,450,100 | — | — |
| 2022-08-02 | $98.65 | $192.07 | 4,740,600 | — | — |
| 2022-08-01 | $98.48 | $191.74 | 5,315,900 | — | — |
| 2022-07-29 | $97.15 | $189.15 | 4,267,400 | — | — |
| 2022-07-28 | $97.17 | $189.19 | 5,447,900 | — | — |
| 2022-07-27 | $96.96 | $188.78 | 6,309,300 | — | — |
| 2022-07-26 | $96.53 | $187.94 | 4,671,700 | — | — |
| 2022-07-25 | $95.84 | $186.60 | 5,358,000 | — | — |
| 2022-07-22 | $95.93 | $186.77 | 5,307,600 | — | — |
| 2022-07-21 | $93.59 | $182.22 | 6,650,400 | — | — |
| 2022-07-20 | $89.83 | $174.90 | 4,936,000 | — | — |
| 2022-07-19 | $91.43 | $178.01 | 5,459,600 | — | — |
| 2022-07-18 | $89.51 | $174.28 | 4,136,800 | — | — |
| 2022-07-15 | $90.18 | $175.58 | 5,170,900 | — | — |
| 2022-07-14 | $89.62 | $174.49 | 5,867,400 | — | — |
| 2022-07-13 | $90.65 | $176.49 | 6,290,100 | — | — |
| 2022-07-12 | $93.80 | $182.63 | 3,736,200 | — | — |
| 2022-07-11 | $93.23 | $181.52 | 3,065,000 | — | — |
| 2022-07-08 | $93.89 | $182.80 | 3,108,900 | — | — |
| 2022-07-07 | $94.99 | $184.94 | 5,858,200 | — | — |
| 2022-07-06 | $95.00 | $184.96 | 8,146,500 | — | — |
| 2022-07-05 | $98.08 | $190.96 | 3,464,500 | — | — |
| 2022-07-01 | $99.72 | $194.15 | 3,283,900 | — | — |
| 2022-06-30 | $98.74 | $192.25 | 4,591,700 | — | — |
| 2022-06-29 | $100.87 | $193.96 | 2,805,300 | — | — |
| 2022-06-28 | $102.44 | $196.98 | 5,036,600 | — | — |
| 2022-06-27 | $102.71 | $197.50 | 5,446,800 | — | — |
| 2022-06-24 | $103.40 | $198.82 | 6,048,700 | — | — |
| 2022-06-23 | $101.57 | $195.31 | 5,619,700 | — | — |
| 2022-06-22 | $99.18 | $190.71 | 5,006,900 | — | — |
| 2022-06-21 | $100.10 | $192.48 | 6,843,000 | — | — |
| 2022-06-17 | $97.95 | $188.34 | 12,262,300 | — | — |
| 2022-06-16 | $98.27 | $188.96 | 5,581,100 | — | — |
| 2022-06-15 | $98.21 | $188.84 | 5,760,600 | — | — |
| 2022-06-14 | $98.97 | $190.31 | 4,013,500 | — | — |
| 2022-06-13 | $98.50 | $189.40 | 4,297,800 | — | — |
| 2022-06-10 | $102.33 | $196.77 | 3,819,000 | — | — |
| 2022-06-09 | $101.69 | $195.54 | 3,625,700 | — | — |
| 2022-06-08 | $103.54 | $199.09 | 8,555,300 | — | — |
| 2022-06-07 | $106.28 | $204.36 | 4,629,300 | — | — |
| 2022-06-06 | $106.37 | $204.53 | 5,633,100 | — | — |
| 2022-06-03 | $105.52 | $202.90 | 5,991,600 | — | — |
| 2022-06-02 | $106.21 | $204.23 | 5,823,000 | — | — |
| 2022-06-01 | $105.76 | $203.36 | 6,407,200 | — | — |
| 2022-05-31 | $106.25 | $204.30 | 7,741,200 | — | — |
| 2022-05-27 | $106.97 | $205.69 | 6,977,000 | — | — |
| 2022-05-26 | $108.07 | $207.80 | 4,623,500 | — | — |
| 2022-05-25 | $108.57 | $208.77 | 6,839,900 | — | — |
| 2022-05-24 | $106.62 | $205.02 | 6,116,800 | — | — |
| 2022-05-23 | $102.91 | $197.88 | 6,296,700 | — | — |
| 2022-05-20 | $101.15 | $194.50 | 5,077,000 | — | — |
| 2022-05-19 | $100.50 | $193.25 | 9,297,700 | — | — |
| 2022-05-18 | $106.18 | $204.17 | 5,819,500 | — | — |
| 2022-05-17 | $106.30 | $204.40 | 4,199,300 | — | — |
| 2022-05-16 | $105.91 | $203.65 | 5,423,700 | — | — |
| 2022-05-13 | $104.43 | $200.80 | 2,816,100 | — | — |
| 2022-05-12 | $103.37 | $198.77 | 7,908,500 | — | — |
| 2022-05-11 | $103.62 | $199.25 | 8,132,100 | — | — |
| 2022-05-10 | $98.88 | $190.13 | 7,091,500 | — | — |
| 2022-05-09 | $99.87 | $192.04 | 7,282,300 | — | — |
| 2022-05-06 | $98.94 | $190.25 | 3,384,400 | — | — |
| 2022-05-05 | $99.77 | $191.84 | 4,072,600 | — | — |
| 2022-05-04 | $100.56 | $193.36 | 3,562,100 | — | — |
| 2022-05-03 | $98.99 | $190.34 | 3,839,600 | — | — |
| 2022-05-02 | $98.57 | $189.54 | 7,263,500 | — | — |
| 2022-04-29 | $100.00 | $192.29 | 4,911,100 | — | — |
| 2022-04-28 | $102.41 | $196.92 | 4,399,800 | — | — |
| 2022-04-27 | $101.69 | $195.54 | 4,259,400 | — | — |
| 2022-04-26 | $102.77 | $197.61 | 4,614,700 | — | — |
| 2022-04-25 | $102.53 | $197.15 | 4,580,300 | — | — |
| 2022-04-22 | $102.69 | $197.46 | 4,139,900 | — | — |
| 2022-04-21 | $105.06 | $202.02 | 5,835,500 | — | — |
| 2022-04-20 | $103.05 | $198.15 | 5,796,800 | — | — |
| 2022-04-19 | $102.58 | $197.25 | 6,603,900 | — | — |
| 2022-04-18 | $101.05 | $194.31 | 7,424,800 | — | — |
| 2022-04-14 | $101.77 | $195.69 | 4,370,000 | — | — |
| 2022-04-13 | $101.20 | $194.59 | 6,708,300 | — | — |
| 2022-04-12 | $100.49 | $193.23 | 5,320,100 | — | — |
| 2022-04-11 | $101.24 | $194.67 | 7,200,300 | — | — |
| 2022-04-08 | $100.07 | $192.42 | 5,086,200 | — | — |
| 2022-04-07 | $99.67 | $191.65 | 8,385,400 | — | — |
| 2022-04-06 | $99.02 | $190.40 | 7,381,500 | — | — |
| 2022-04-05 | $95.66 | $183.94 | 3,623,500 | — | — |
| 2022-04-04 | $96.28 | $185.13 | 5,176,200 | — | — |
| 2022-04-01 | $96.78 | $186.09 | 5,687,000 | — | — |
| 2022-03-31 | $93.94 | $180.63 | 6,599,300 | — | — |
| 2022-03-30 | $93.94 | $180.63 | 3,935,000 | — | — |
| 2022-03-29 | $93.63 | $180.04 | 6,964,600 | — | — |
| 2022-03-28 | $92.07 | $177.04 | 4,097,200 | — | — |
| 2022-03-25 | $93.45 | $179.69 | 3,162,600 | — | — |
| 2022-03-24 | $92.58 | $178.02 | 4,587,100 | — | — |
| 2022-03-23 | $91.25 | $175.46 | 5,038,800 | — | — |
| 2022-03-22 | $93.65 | $177.67 | 5,860,200 | — | — |
| 2022-03-21 | $94.14 | $178.60 | 4,593,800 | — | — |
| 2022-03-18 | $93.90 | $178.15 | 9,667,800 | — | — |
| 2022-03-17 | $93.33 | $177.07 | 6,728,800 | — | — |
| 2022-03-16 | $93.77 | $177.90 | 6,299,100 | — | — |
| 2022-03-15 | $92.66 | $175.79 | 8,224,500 | — | — |
| 2022-03-14 | $89.59 | $169.97 | 16,030,300 | — | — |
| 2022-03-11 | $88.87 | $168.60 | 8,629,800 | — | — |
| 2022-03-10 | $91.89 | $174.33 | 8,099,400 | — | — |
| 2022-03-09 | $93.81 | $177.98 | 6,427,300 | — | — |
| 2022-03-08 | $93.97 | $178.28 | 11,529,300 | — | — |
| 2022-03-07 | $93.20 | $176.82 | 14,334,100 | — | — |
| 2022-03-04 | $99.80 | $189.34 | 7,054,400 | — | — |
| 2022-03-03 | $102.48 | $194.42 | 4,584,600 | — | — |
| 2022-03-02 | $102.54 | $194.54 | 5,426,100 | — | — |
| 2022-03-01 | $101.44 | $192.45 | 5,000,500 | — | — |
| 2022-02-28 | $101.07 | $191.75 | 10,381,600 | — | — |
| 2022-02-25 | $105.24 | $199.66 | 6,634,400 | — | — |
| 2022-02-24 | $102.79 | $195.01 | 10,355,000 | — | — |
| 2022-02-23 | $108.59 | $206.02 | 5,268,000 | — | — |
| 2022-02-22 | $108.59 | $206.02 | 7,944,500 | — | — |
| 2022-02-18 | $111.61 | $211.75 | 7,870,300 | — | — |
| 2022-02-17 | $111.90 | $212.30 | 6,320,400 | — | — |
| 2022-02-16 | $111.57 | $211.67 | 8,577,200 | — | — |
| 2022-02-15 | $109.67 | $208.07 | 6,564,500 | — | — |
| 2022-02-14 | $109.24 | $207.25 | 9,409,900 | — | — |
| 2022-02-11 | $107.96 | $204.82 | 8,674,300 | — | — |
| 2022-02-10 | $105.07 | $199.34 | 7,008,300 | — | — |
| 2022-02-09 | $104.10 | $197.50 | 4,226,000 | — | — |
| 2022-02-08 | $103.85 | $197.02 | 5,953,100 | — | — |
| 2022-02-07 | $103.58 | $196.51 | 5,195,700 | — | — |
| 2022-02-04 | $103.59 | $196.53 | 6,374,500 | — | — |
| 2022-02-03 | $103.81 | $196.95 | 3,815,500 | — | — |
| 2022-02-02 | $103.90 | $197.12 | 7,527,700 | — | — |
| 2022-02-01 | $103.25 | $195.89 | 8,047,800 | — | — |
| 2022-01-31 | $102.85 | $195.13 | 8,025,800 | — | — |
| 2022-01-28 | $103.52 | $196.40 | 5,520,300 | — | — |
| 2022-01-27 | $102.25 | $193.99 | 7,345,900 | — | — |
| 2022-01-26 | $101.38 | $192.34 | 6,340,300 | — | — |
| 2022-01-25 | $102.14 | $193.78 | 6,006,400 | — | — |
| 2022-01-24 | $100.58 | $190.82 | 8,974,600 | — | — |
| 2022-01-21 | $102.92 | $195.26 | 5,423,700 | — | — |
| 2022-01-20 | $102.02 | $193.55 | 5,589,700 | — | — |
| 2022-01-19 | $101.49 | $192.55 | 6,510,600 | — | — |
| 2022-01-18 | $101.73 | $193.00 | 7,123,400 | — | — |
| 2022-01-14 | $103.38 | $196.13 | 5,576,100 | — | — |
| 2022-01-13 | $102.10 | $193.70 | 6,696,800 | — | — |
| 2022-01-12 | $101.44 | $192.45 | 4,812,200 | — | — |
| 2022-01-11 | $100.99 | $191.60 | 6,473,300 | — | — |
| 2022-01-10 | $100.28 | $190.25 | 7,067,300 | — | — |
| 2022-01-07 | $99.14 | $188.09 | 4,764,500 | — | — |
| 2022-01-06 | $97.41 | $184.81 | 6,279,600 | — | — |
| 2022-01-05 | $95.95 | $182.04 | 7,180,700 | — | — |
| 2022-01-04 | $96.34 | $182.78 | 5,372,400 | — | — |
| 2022-01-03 | $95.73 | $181.62 | 4,790,300 | — | — |