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
- 2001-12-13 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 | $99.46 | $178.25 | 937,100 | — | — |
| 2022-12-29 | $99.88 | $179.01 | 1,241,300 | — | — |
| 2022-12-28 | $98.37 | $176.30 | 918,100 | — | — |
| 2022-12-27 | $99.35 | $178.06 | 815,600 | — | — |
| 2022-12-23 | $99.56 | $178.43 | 829,400 | — | — |
| 2022-12-22 | $98.66 | $176.82 | 1,541,100 | — | — |
| 2022-12-21 | $100.36 | $179.87 | 1,296,600 | — | — |
| 2022-12-20 | $98.25 | $176.08 | 1,393,900 | — | — |
| 2022-12-19 | $97.12 | $174.06 | 1,622,100 | — | — |
| 2022-12-16 | $97.87 | $175.40 | 4,781,600 | — | — |
| 2022-12-15 | $99.75 | $178.77 | 2,068,300 | — | — |
| 2022-12-14 | $102.07 | $182.93 | 1,599,400 | — | — |
| 2022-12-13 | $103.22 | $184.99 | 1,696,800 | — | — |
| 2022-12-12 | $102.56 | $183.81 | 2,160,000 | — | — |
| 2022-12-09 | $101.37 | $181.68 | 1,575,900 | — | — |
| 2022-12-08 | $101.60 | $182.09 | 1,779,700 | — | — |
| 2022-12-07 | $102.63 | $183.93 | 1,672,100 | — | — |
| 2022-12-06 | $103.29 | $185.12 | 1,632,900 | — | — |
| 2022-12-05 | $104.74 | $187.72 | 1,472,600 | — | — |
| 2022-12-02 | $107.68 | $192.98 | 1,173,800 | — | — |
| 2022-12-01 | $107.73 | $193.07 | 1,367,400 | — | — |
| 2022-11-30 | $108.03 | $193.61 | 2,816,500 | — | — |
| 2022-11-29 | $106.59 | $191.03 | 1,022,200 | — | — |
| 2022-11-28 | $105.55 | $189.17 | 1,341,600 | — | — |
| 2022-11-25 | $107.77 | $193.15 | 581,300 | — | — |
| 2022-11-23 | $107.06 | $191.87 | 1,318,400 | — | — |
| 2022-11-22 | $108.56 | $194.56 | 1,339,100 | — | — |
| 2022-11-21 | $106.98 | $191.73 | 1,303,900 | — | — |
| 2022-11-18 | $107.33 | $190.21 | 1,703,000 | — | — |
| 2022-11-17 | $106.79 | $189.25 | 1,379,100 | — | — |
| 2022-11-16 | $107.74 | $190.93 | 1,188,000 | — | — |
| 2022-11-15 | $107.91 | $191.23 | 2,194,400 | — | — |
| 2022-11-14 | $108.23 | $191.80 | 2,072,200 | — | — |
| 2022-11-11 | $110.21 | $195.31 | 2,769,200 | — | — |
| 2022-11-10 | $107.72 | $190.90 | 2,290,400 | — | — |
| 2022-11-09 | $102.42 | $181.51 | 1,135,500 | — | — |
| 2022-11-08 | $103.30 | $183.06 | 2,002,300 | — | — |
| 2022-11-07 | $103.21 | $182.91 | 3,163,000 | — | — |
| 2022-11-04 | $105.06 | $186.18 | 1,961,900 | — | — |
| 2022-11-03 | $101.83 | $180.46 | 3,423,000 | — | — |
| 2022-11-02 | $105.29 | $186.59 | 3,597,900 | — | — |
| 2022-11-01 | $106.00 | $187.85 | 2,087,500 | — | — |
| 2022-10-31 | $105.19 | $186.41 | 2,510,300 | — | — |
| 2022-10-28 | $105.27 | $186.56 | 3,106,400 | — | — |
| 2022-10-27 | $101.82 | $180.44 | 1,757,500 | — | — |
| 2022-10-26 | $101.14 | $179.24 | 1,712,900 | — | — |
| 2022-10-25 | $101.40 | $179.70 | 1,876,000 | — | — |
| 2022-10-24 | $100.12 | $177.43 | 1,602,700 | — | — |
| 2022-10-21 | $98.29 | $174.19 | 1,850,500 | — | — |
| 2022-10-20 | $95.20 | $168.71 | 1,674,700 | — | — |
| 2022-10-19 | $96.42 | $170.87 | 1,237,900 | — | — |
| 2022-10-18 | $97.34 | $172.50 | 1,755,300 | — | — |
| 2022-10-17 | $95.89 | $169.93 | 2,042,500 | — | — |
| 2022-10-14 | $94.67 | $167.77 | 2,175,100 | — | — |
| 2022-10-13 | $95.10 | $168.53 | 2,881,300 | — | — |
| 2022-10-12 | $90.19 | $159.83 | 1,367,600 | — | — |
| 2022-10-11 | $90.84 | $160.98 | 1,570,300 | — | — |
| 2022-10-10 | $91.15 | $161.53 | 1,121,100 | — | — |
| 2022-10-07 | $91.08 | $161.41 | 1,507,400 | — | — |
| 2022-10-06 | $92.95 | $164.72 | 1,647,000 | — | — |
| 2022-10-05 | $93.75 | $166.14 | 1,616,600 | — | — |
| 2022-10-04 | $94.24 | $167.01 | 2,432,500 | — | — |
| 2022-10-03 | $89.19 | $158.06 | 2,469,400 | — | — |
| 2022-09-30 | $85.78 | $152.02 | 2,553,200 | — | — |
| 2022-09-29 | $86.30 | $152.94 | 2,000,400 | — | — |
| 2022-09-28 | $88.32 | $156.52 | 1,911,600 | — | — |
| 2022-09-27 | $87.18 | $154.50 | 2,009,900 | — | — |
| 2022-09-26 | $87.34 | $154.78 | 2,211,500 | — | — |
| 2022-09-23 | $88.68 | $157.16 | 2,400,700 | — | — |
| 2022-09-22 | $90.98 | $161.23 | 2,376,400 | — | — |
| 2022-09-21 | $91.87 | $162.81 | 2,003,300 | — | — |
| 2022-09-20 | $93.02 | $164.85 | 1,565,000 | — | — |
| 2022-09-19 | $94.43 | $167.35 | 2,023,100 | — | — |
| 2022-09-16 | $91.92 | $162.90 | 3,095,000 | — | — |
| 2022-09-15 | $92.54 | $164.00 | 2,797,700 | — | — |
| 2022-09-14 | $94.08 | $166.73 | 2,015,900 | — | — |
| 2022-09-13 | $95.79 | $169.76 | 1,930,600 | — | — |
| 2022-09-12 | $99.76 | $176.79 | 1,528,300 | — | — |
| 2022-09-09 | $98.48 | $174.52 | 1,351,900 | — | — |
| 2022-09-08 | $96.95 | $171.81 | 1,670,400 | — | — |
| 2022-09-07 | $95.78 | $169.74 | 1,511,300 | — | — |
| 2022-09-06 | $94.18 | $166.90 | 1,542,900 | — | — |
| 2022-09-02 | $94.89 | $168.16 | 1,177,400 | — | — |
| 2022-09-01 | $94.97 | $168.30 | 1,593,800 | — | — |
| 2022-08-31 | $95.75 | $169.68 | 2,090,200 | — | — |
| 2022-08-30 | $97.03 | $171.95 | 1,130,800 | — | — |
| 2022-08-29 | $97.98 | $173.64 | 967,700 | — | — |
| 2022-08-26 | $98.52 | $174.59 | 1,377,400 | — | — |
| 2022-08-25 | $101.38 | $179.66 | 1,125,900 | — | — |
| 2022-08-24 | $99.50 | $176.33 | 909,000 | — | — |
| 2022-08-23 | $99.33 | $176.03 | 1,072,600 | — | — |
| 2022-08-22 | $99.11 | $175.64 | 1,753,200 | — | — |
| 2022-08-19 | $103.40 | $181.12 | 1,887,300 | — | — |
| 2022-08-18 | $105.42 | $184.65 | 1,107,700 | — | — |
| 2022-08-17 | $104.57 | $183.16 | 1,298,400 | — | — |
| 2022-08-16 | $105.18 | $184.23 | 1,177,400 | — | — |
| 2022-08-15 | $104.82 | $183.60 | 1,191,500 | — | — |
| 2022-08-12 | $105.49 | $184.78 | 1,596,600 | — | — |
| 2022-08-11 | $102.99 | $180.40 | 1,542,700 | — | — |
| 2022-08-10 | $101.65 | $178.05 | 1,646,300 | — | — |
| 2022-08-09 | $98.58 | $172.67 | 1,362,000 | — | — |
| 2022-08-08 | $97.30 | $170.43 | 1,434,300 | — | — |
| 2022-08-05 | $96.51 | $169.05 | 1,836,600 | — | — |
| 2022-08-04 | $95.95 | $168.07 | 2,128,700 | — | — |
| 2022-08-03 | $96.81 | $169.57 | 3,989,100 | — | — |
| 2022-08-02 | $97.99 | $171.64 | 2,125,900 | — | — |
| 2022-08-01 | $99.65 | $174.55 | 1,772,100 | — | — |
| 2022-07-29 | $99.99 | $175.14 | 2,654,000 | — | — |
| 2022-07-28 | $98.10 | $171.83 | 1,574,000 | — | — |
| 2022-07-27 | $97.64 | $171.03 | 1,399,600 | — | — |
| 2022-07-26 | $96.05 | $168.24 | 1,247,500 | — | — |
| 2022-07-25 | $96.87 | $169.68 | 1,303,000 | — | — |
| 2022-07-22 | $95.51 | $167.30 | 1,018,800 | — | — |
| 2022-07-21 | $96.07 | $168.28 | 1,189,300 | — | — |
| 2022-07-20 | $95.82 | $167.84 | 1,562,800 | — | — |
| 2022-07-19 | $95.17 | $166.70 | 1,741,500 | — | — |
| 2022-07-18 | $92.66 | $162.30 | 1,501,900 | — | — |
| 2022-07-15 | $92.33 | $161.73 | 1,779,300 | — | — |
| 2022-07-14 | $90.44 | $158.41 | 2,308,200 | — | — |
| 2022-07-13 | $93.30 | $163.42 | 2,188,400 | — | — |
| 2022-07-12 | $96.02 | $168.19 | 1,508,700 | — | — |
| 2022-07-11 | $96.10 | $168.33 | 1,375,900 | — | — |
| 2022-07-08 | $96.31 | $168.70 | 1,180,200 | — | — |
| 2022-07-07 | $96.60 | $169.20 | 1,689,200 | — | — |
| 2022-07-06 | $94.82 | $166.09 | 1,657,000 | — | — |
| 2022-07-05 | $95.33 | $166.98 | 1,718,000 | — | — |
| 2022-07-01 | $97.42 | $170.64 | 1,836,300 | — | — |
| 2022-06-30 | $95.68 | $167.59 | 1,547,200 | — | — |
| 2022-06-29 | $96.33 | $168.73 | 1,290,400 | — | — |
| 2022-06-28 | $97.68 | $171.10 | 1,796,200 | — | — |
| 2022-06-27 | $96.95 | $169.82 | 1,147,100 | — | — |
| 2022-06-24 | $97.41 | $170.62 | 2,461,400 | — | — |
| 2022-06-23 | $92.49 | $162.01 | 1,390,000 | — | — |
| 2022-06-22 | $93.17 | $163.20 | 1,618,000 | — | — |
| 2022-06-21 | $93.90 | $164.48 | 1,889,900 | — | — |
| 2022-06-17 | $91.44 | $160.17 | 3,046,200 | — | — |
| 2022-06-16 | $91.33 | $159.97 | 2,775,600 | — | — |
| 2022-06-15 | $94.85 | $166.14 | 1,833,100 | — | — |
| 2022-06-14 | $94.14 | $164.90 | 1,837,600 | — | — |
| 2022-06-13 | $94.25 | $165.09 | 2,481,300 | — | — |
| 2022-06-10 | $98.39 | $172.34 | 1,985,500 | — | — |
| 2022-06-09 | $102.57 | $179.66 | 1,471,300 | — | — |
| 2022-06-08 | $105.09 | $184.08 | 1,324,300 | — | — |
| 2022-06-07 | $106.21 | $186.04 | 1,266,200 | — | — |
| 2022-06-06 | $105.33 | $184.50 | 1,431,400 | — | — |
| 2022-06-03 | $103.96 | $182.10 | 1,059,800 | — | — |
| 2022-06-02 | $105.75 | $185.23 | 1,722,200 | — | — |
| 2022-06-01 | $105.32 | $184.48 | 2,032,200 | — | — |
| 2022-05-31 | $106.25 | $186.11 | 4,589,600 | — | — |
| 2022-05-27 | $106.27 | $186.14 | 1,615,600 | — | — |
| 2022-05-26 | $104.56 | $183.15 | 1,923,800 | — | — |
| 2022-05-25 | $102.16 | $178.94 | 1,778,300 | — | — |
| 2022-05-24 | $100.89 | $176.72 | 1,535,400 | — | — |
| 2022-05-23 | $101.40 | $177.61 | 2,236,400 | — | — |
| 2022-05-20 | $98.70 | $170.78 | 3,614,200 | — | — |
| 2022-05-19 | $99.58 | $172.30 | 2,327,100 | — | — |
| 2022-05-18 | $101.59 | $175.78 | 2,275,300 | — | — |
| 2022-05-17 | $103.96 | $179.88 | 1,729,800 | — | — |
| 2022-05-16 | $101.03 | $174.81 | 1,927,100 | — | — |
| 2022-05-13 | $101.19 | $175.09 | 1,956,600 | — | — |
| 2022-05-12 | $100.16 | $173.31 | 3,378,700 | — | — |
| 2022-05-11 | $103.05 | $178.31 | 2,108,700 | — | — |
| 2022-05-10 | $104.25 | $180.38 | 2,350,000 | — | — |
| 2022-05-09 | $105.11 | $181.87 | 2,832,400 | — | — |
| 2022-05-06 | $106.68 | $184.59 | 2,254,800 | — | — |
| 2022-05-05 | $107.74 | $186.42 | 2,522,800 | — | — |
| 2022-05-04 | $111.57 | $193.05 | 3,273,900 | — | — |
| 2022-05-03 | $109.73 | $189.87 | 2,337,500 | — | — |
| 2022-05-02 | $108.41 | $187.58 | 2,101,600 | — | — |
| 2022-04-29 | $108.51 | $187.76 | 2,105,000 | — | — |
| 2022-04-28 | $112.12 | $194.00 | 1,344,500 | — | — |
| 2022-04-27 | $110.79 | $191.70 | 1,371,100 | — | — |
| 2022-04-26 | $110.39 | $191.01 | 1,819,700 | — | — |
| 2022-04-25 | $113.99 | $197.24 | 2,414,700 | — | — |
| 2022-04-22 | $115.83 | $200.42 | 1,421,800 | — | — |
| 2022-04-21 | $119.86 | $207.39 | 1,306,600 | — | — |
| 2022-04-20 | $121.06 | $209.47 | 1,339,100 | — | — |
| 2022-04-19 | $119.42 | $206.63 | 1,495,700 | — | — |
| 2022-04-18 | $118.50 | $205.04 | 1,047,700 | — | — |
| 2022-04-14 | $117.24 | $202.86 | 1,399,600 | — | — |
| 2022-04-13 | $116.30 | $201.23 | 1,248,500 | — | — |
| 2022-04-12 | $115.55 | $199.94 | 1,254,200 | — | — |
| 2022-04-11 | $116.50 | $201.58 | 1,264,900 | — | — |
| 2022-04-08 | $116.71 | $201.94 | 1,319,500 | — | — |
| 2022-04-07 | $114.65 | $198.38 | 2,215,800 | — | — |
| 2022-04-06 | $116.73 | $201.98 | 1,580,100 | — | — |
| 2022-04-05 | $116.85 | $202.19 | 1,405,800 | — | — |
| 2022-04-04 | $116.38 | $201.37 | 1,610,700 | — | — |
| 2022-04-01 | $118.40 | $204.87 | 1,442,900 | — | — |
| 2022-03-31 | $118.17 | $204.47 | 2,041,000 | — | — |
| 2022-03-30 | $120.30 | $208.16 | 1,295,800 | — | — |
| 2022-03-29 | $120.86 | $209.12 | 1,511,000 | — | — |
| 2022-03-28 | $120.06 | $207.74 | 1,352,300 | — | — |
| 2022-03-25 | $120.86 | $209.12 | 1,571,000 | — | — |
| 2022-03-24 | $119.16 | $206.18 | 1,636,200 | — | — |
| 2022-03-23 | $116.94 | $202.34 | 1,549,000 | — | — |
| 2022-03-22 | $119.00 | $205.91 | 2,424,500 | — | — |
| 2022-03-21 | $116.09 | $200.87 | 2,089,800 | — | — |
| 2022-03-18 | $115.23 | $199.38 | 5,711,300 | — | — |
| 2022-03-17 | $115.40 | $199.68 | 1,859,100 | — | — |
| 2022-03-16 | $113.96 | $197.19 | 2,560,500 | — | — |
| 2022-03-15 | $109.79 | $189.97 | 1,769,700 | — | — |
| 2022-03-14 | $109.26 | $189.05 | 2,991,400 | — | — |
| 2022-03-11 | $106.05 | $183.50 | 1,633,100 | — | — |
| 2022-03-10 | $106.15 | $183.67 | 1,317,200 | — | — |
| 2022-03-09 | $106.89 | $184.95 | 2,351,100 | — | — |
| 2022-03-08 | $103.70 | $179.43 | 2,675,200 | — | — |
| 2022-03-07 | $102.05 | $176.58 | 2,427,700 | — | — |
| 2022-03-04 | $106.43 | $184.16 | 2,055,500 | — | — |
| 2022-03-03 | $109.54 | $189.54 | 1,766,500 | — | — |
| 2022-03-02 | $109.37 | $189.24 | 2,032,100 | — | — |
| 2022-03-01 | $105.78 | $183.03 | 3,004,400 | — | — |
| 2022-02-28 | $111.66 | $193.21 | 2,684,400 | — | — |
| 2022-02-25 | $112.80 | $195.18 | 2,140,900 | — | — |
| 2022-02-24 | $108.95 | $188.52 | 2,973,800 | — | — |
| 2022-02-23 | $110.89 | $191.87 | 2,119,700 | — | — |
| 2022-02-22 | $112.76 | $195.11 | 1,959,000 | — | — |
| 2022-02-18 | $114.07 | $197.38 | 2,469,100 | — | — |
| 2022-02-17 | $114.25 | $197.69 | 2,090,300 | — | — |
| 2022-02-16 | $118.16 | $204.45 | 1,847,900 | — | — |
| 2022-02-15 | $118.00 | $204.18 | 1,608,100 | — | — |
| 2022-02-14 | $115.80 | $200.37 | 2,863,800 | — | — |
| 2022-02-11 | $119.86 | $205.32 | 3,408,300 | — | — |
| 2022-02-10 | $121.38 | $207.92 | 2,819,200 | — | — |
| 2022-02-09 | $121.19 | $207.60 | 1,906,800 | — | — |
| 2022-02-08 | $121.33 | $207.84 | 2,847,900 | — | — |
| 2022-02-07 | $119.27 | $204.31 | 1,993,300 | — | — |
| 2022-02-04 | $118.34 | $202.71 | 2,962,000 | — | — |
| 2022-02-03 | $113.39 | $194.23 | 2,070,000 | — | — |
| 2022-02-02 | $114.80 | $196.65 | 2,159,200 | — | — |
| 2022-02-01 | $113.67 | $194.71 | 1,789,100 | — | — |
| 2022-01-31 | $111.57 | $191.12 | 2,290,100 | — | — |
| 2022-01-28 | $110.19 | $188.75 | 1,939,500 | — | — |
| 2022-01-27 | $110.61 | $189.47 | 1,906,700 | — | — |
| 2022-01-26 | $111.78 | $191.48 | 2,374,500 | — | — |
| 2022-01-25 | $110.90 | $189.97 | 2,229,400 | — | — |
| 2022-01-24 | $109.44 | $187.47 | 2,980,300 | — | — |
| 2022-01-21 | $110.01 | $188.44 | 2,108,000 | — | — |
| 2022-01-20 | $112.43 | $192.59 | 1,548,400 | — | — |
| 2022-01-19 | $113.19 | $193.89 | 1,541,200 | — | — |
| 2022-01-18 | $115.73 | $198.24 | 1,628,800 | — | — |
| 2022-01-14 | $117.40 | $201.10 | 1,736,200 | — | — |
| 2022-01-13 | $116.42 | $199.43 | 1,653,700 | — | — |
| 2022-01-12 | $115.65 | $198.11 | 1,288,000 | — | — |
| 2022-01-11 | $115.39 | $197.66 | 1,433,800 | — | — |
| 2022-01-10 | $114.46 | $196.07 | 2,009,100 | — | — |
| 2022-01-07 | $114.79 | $196.63 | 2,060,500 | — | — |
| 2022-01-06 | $113.22 | $193.94 | 1,897,000 | — | — |
| 2022-01-05 | $111.40 | $190.83 | 2,302,000 | — | — |
| 2022-01-04 | $113.71 | $194.78 | 2,216,600 | — | — |
| 2022-01-03 | $109.92 | $188.29 | 1,447,600 | — | — |