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
- 2012-04-12 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 | $104.08 | $147.76 | 2,088,900 | — | — |
| 2022-12-29 | $104.11 | $147.80 | 1,827,300 | — | — |
| 2022-12-28 | $102.15 | $145.02 | 1,910,700 | — | — |
| 2022-12-27 | $104.58 | $148.47 | 2,474,900 | — | — |
| 2022-12-23 | $103.94 | $147.56 | 2,216,300 | — | — |
| 2022-12-22 | $100.53 | $142.72 | 2,287,700 | — | — |
| 2022-12-21 | $103.35 | $146.72 | 2,471,800 | — | — |
| 2022-12-20 | $102.64 | $145.71 | 2,442,300 | — | — |
| 2022-12-19 | $100.61 | $142.83 | 2,451,200 | — | — |
| 2022-12-16 | $100.64 | $142.88 | 7,235,200 | — | — |
| 2022-12-15 | $101.47 | $144.05 | 2,445,400 | — | — |
| 2022-12-14 | $101.28 | $143.78 | 2,646,800 | — | — |
| 2022-12-13 | $102.13 | $144.99 | 2,984,000 | — | — |
| 2022-12-12 | $102.07 | $144.91 | 3,692,400 | — | — |
| 2022-12-09 | $98.00 | $139.13 | 3,212,200 | — | — |
| 2022-12-08 | $100.90 | $143.24 | 2,899,700 | — | — |
| 2022-12-07 | $103.01 | $146.24 | 2,817,100 | — | — |
| 2022-12-06 | $103.08 | $146.34 | 3,627,000 | — | — |
| 2022-12-05 | $104.15 | $147.86 | 3,015,200 | — | — |
| 2022-12-02 | $106.66 | $151.42 | 2,676,000 | — | — |
| 2022-12-01 | $108.04 | $153.38 | 3,214,200 | — | — |
| 2022-11-30 | $108.44 | $153.95 | 3,987,300 | — | — |
| 2022-11-29 | $108.97 | $154.70 | 3,854,100 | — | — |
| 2022-11-28 | $107.82 | $153.07 | 3,598,700 | — | — |
| 2022-11-25 | $110.78 | $157.27 | 1,409,400 | — | — |
| 2022-11-23 | $110.71 | $157.17 | 2,662,300 | — | — |
| 2022-11-22 | $112.29 | $159.41 | 3,494,100 | — | — |
| 2022-11-21 | $109.03 | $154.79 | 3,047,200 | — | — |
| 2022-11-18 | $108.99 | $154.73 | 3,696,400 | — | — |
| 2022-11-17 | $109.73 | $155.78 | 2,446,000 | — | — |
| 2022-11-16 | $107.68 | $152.87 | 3,021,700 | — | — |
| 2022-11-15 | $111.11 | $156.36 | 3,785,700 | — | — |
| 2022-11-14 | $110.26 | $155.17 | 3,977,400 | — | — |
| 2022-11-11 | $111.30 | $156.63 | 5,586,800 | — | — |
| 2022-11-10 | $106.24 | $149.51 | 3,457,300 | — | — |
| 2022-11-09 | $104.09 | $146.48 | 4,702,300 | — | — |
| 2022-11-08 | $105.11 | $147.92 | 2,488,600 | — | — |
| 2022-11-07 | $105.43 | $148.37 | 3,226,700 | — | — |
| 2022-11-04 | $103.48 | $145.62 | 3,059,200 | — | — |
| 2022-11-03 | $103.12 | $145.12 | 3,073,700 | — | — |
| 2022-11-02 | $103.24 | $145.29 | 3,682,200 | — | — |
| 2022-11-01 | $107.38 | $151.11 | 5,810,800 | — | — |
| 2022-10-31 | $104.29 | $146.76 | 3,581,600 | — | — |
| 2022-10-28 | $104.20 | $146.64 | 3,561,000 | — | — |
| 2022-10-27 | $103.56 | $145.74 | 3,394,200 | — | — |
| 2022-10-26 | $102.26 | $143.91 | 3,171,700 | — | — |
| 2022-10-25 | $100.22 | $141.04 | 2,627,300 | — | — |
| 2022-10-24 | $100.40 | $141.29 | 1,996,100 | — | — |
| 2022-10-21 | $100.44 | $141.35 | 3,260,100 | — | — |
| 2022-10-20 | $97.74 | $137.55 | 3,033,400 | — | — |
| 2022-10-19 | $97.95 | $137.84 | 3,343,500 | — | — |
| 2022-10-18 | $96.11 | $135.25 | 2,756,500 | — | — |
| 2022-10-17 | $95.46 | $134.34 | 3,667,600 | — | — |
| 2022-10-14 | $94.10 | $132.42 | 3,905,200 | — | — |
| 2022-10-13 | $96.90 | $136.36 | 3,690,000 | — | — |
| 2022-10-12 | $92.94 | $130.79 | 2,838,800 | — | — |
| 2022-10-11 | $90.34 | $127.13 | 2,939,500 | — | — |
| 2022-10-10 | $91.11 | $128.22 | 2,786,000 | — | — |
| 2022-10-07 | $92.50 | $130.17 | 3,283,500 | — | — |
| 2022-10-06 | $93.36 | $131.38 | 3,237,500 | — | — |
| 2022-10-05 | $92.61 | $130.33 | 5,443,400 | — | — |
| 2022-10-04 | $90.36 | $127.16 | 5,402,400 | — | — |
| 2022-10-03 | $84.58 | $119.03 | 3,891,800 | — | — |
| 2022-09-30 | $80.72 | $113.60 | 3,259,300 | — | — |
| 2022-09-29 | $80.63 | $113.47 | 3,118,000 | — | — |
| 2022-09-28 | $81.40 | $114.55 | 5,401,100 | — | — |
| 2022-09-27 | $76.22 | $107.26 | 4,147,800 | — | — |
| 2022-09-26 | $74.16 | $104.36 | 4,717,500 | — | — |
| 2022-09-23 | $75.99 | $106.94 | 5,632,400 | — | — |
| 2022-09-22 | $82.27 | $115.78 | 2,963,900 | — | — |
| 2022-09-21 | $81.27 | $114.37 | 2,872,300 | — | — |
| 2022-09-20 | $83.22 | $117.11 | 3,482,700 | — | — |
| 2022-09-19 | $81.93 | $115.30 | 3,124,400 | — | — |
| 2022-09-16 | $80.73 | $113.61 | 6,839,900 | — | — |
| 2022-09-15 | $81.87 | $115.21 | 5,077,600 | — | — |
| 2022-09-14 | $86.00 | $121.03 | 3,872,100 | — | — |
| 2022-09-13 | $86.16 | $121.25 | 3,004,000 | — | — |
| 2022-09-12 | $89.56 | $126.04 | 2,454,500 | — | — |
| 2022-09-09 | $88.03 | $123.88 | 2,474,400 | — | — |
| 2022-09-08 | $85.93 | $120.93 | 2,477,400 | — | — |
| 2022-09-07 | $86.32 | $121.48 | 2,633,200 | — | — |
| 2022-09-06 | $86.76 | $122.10 | 2,556,200 | — | — |
| 2022-09-02 | $88.46 | $124.49 | 2,641,600 | — | — |
| 2022-09-01 | $86.33 | $121.49 | 4,004,200 | — | — |
| 2022-08-31 | $89.46 | $125.89 | 2,841,700 | — | — |
| 2022-08-30 | $90.15 | $126.87 | 2,836,400 | — | — |
| 2022-08-29 | $93.20 | $131.16 | 2,576,400 | — | — |
| 2022-08-26 | $92.18 | $129.72 | 2,750,000 | — | — |
| 2022-08-25 | $93.81 | $132.02 | 2,766,000 | — | — |
| 2022-08-24 | $92.37 | $129.99 | 3,200,700 | — | — |
| 2022-08-23 | $91.41 | $128.64 | 3,128,000 | — | — |
| 2022-08-22 | $88.23 | $124.16 | 2,694,600 | — | — |
| 2022-08-19 | $88.44 | $124.46 | 3,167,500 | — | — |
| 2022-08-18 | $88.69 | $124.81 | 5,466,000 | — | — |
| 2022-08-17 | $89.87 | $126.47 | 3,063,900 | — | — |
| 2022-08-16 | $89.36 | $124.39 | 3,420,100 | — | — |
| 2022-08-15 | $89.16 | $124.11 | 3,082,700 | — | — |
| 2022-08-12 | $90.00 | $125.28 | 2,795,200 | — | — |
| 2022-08-11 | $88.33 | $122.96 | 2,803,200 | — | — |
| 2022-08-10 | $85.63 | $119.20 | 2,191,600 | — | — |
| 2022-08-09 | $85.53 | $119.06 | 2,062,300 | — | — |
| 2022-08-08 | $83.80 | $116.65 | 1,680,200 | — | — |
| 2022-08-05 | $83.76 | $116.59 | 1,796,200 | — | — |
| 2022-08-04 | $82.65 | $115.05 | 2,989,700 | — | — |
| 2022-08-03 | $85.51 | $119.03 | 3,539,700 | — | — |
| 2022-08-02 | $87.54 | $121.86 | 2,455,900 | — | — |
| 2022-08-01 | $87.49 | $121.79 | 2,910,900 | — | — |
| 2022-07-29 | $89.00 | $123.89 | 4,750,400 | — | — |
| 2022-07-28 | $88.01 | $122.51 | 3,257,100 | — | — |
| 2022-07-27 | $88.34 | $122.97 | 2,277,100 | — | — |
| 2022-07-26 | $85.95 | $119.64 | 1,870,000 | — | — |
| 2022-07-25 | $87.24 | $121.44 | 2,756,600 | — | — |
| 2022-07-22 | $84.53 | $117.67 | 2,706,700 | — | — |
| 2022-07-21 | $85.21 | $118.61 | 3,628,000 | — | — |
| 2022-07-20 | $86.85 | $120.90 | 3,590,900 | — | — |
| 2022-07-19 | $85.41 | $118.89 | 2,767,400 | — | — |
| 2022-07-18 | $82.75 | $115.19 | 2,709,600 | — | — |
| 2022-07-15 | $81.64 | $113.64 | 2,792,200 | — | — |
| 2022-07-14 | $78.55 | $109.34 | 4,199,000 | — | — |
| 2022-07-13 | $79.65 | $110.87 | 3,591,300 | — | — |
| 2022-07-12 | $80.51 | $112.07 | 2,565,200 | — | — |
| 2022-07-11 | $81.76 | $113.81 | 2,444,000 | — | — |
| 2022-07-08 | $82.01 | $114.16 | 2,219,400 | — | — |
| 2022-07-07 | $82.54 | $114.90 | 3,711,300 | — | — |
| 2022-07-06 | $79.53 | $110.71 | 4,624,400 | — | — |
| 2022-07-05 | $80.39 | $111.90 | 5,205,700 | — | — |
| 2022-07-01 | $84.37 | $117.44 | 4,093,300 | — | — |
| 2022-06-30 | $81.99 | $114.13 | 4,829,100 | — | — |
| 2022-06-29 | $84.58 | $117.74 | 4,246,300 | — | — |
| 2022-06-28 | $88.85 | $123.68 | 3,791,400 | — | — |
| 2022-06-27 | $87.20 | $121.38 | 3,796,200 | — | — |
| 2022-06-24 | $84.20 | $117.21 | 5,269,800 | — | — |
| 2022-06-23 | $84.39 | $117.47 | 6,160,600 | — | — |
| 2022-06-22 | $90.51 | $125.99 | 5,178,900 | — | — |
| 2022-06-21 | $95.98 | $133.60 | 5,764,900 | — | — |
| 2022-06-17 | $90.51 | $125.99 | 14,918,000 | — | — |
| 2022-06-16 | $96.50 | $134.33 | 6,847,800 | — | — |
| 2022-06-15 | $102.38 | $142.51 | 4,747,200 | — | — |
| 2022-06-14 | $104.13 | $144.95 | 4,522,800 | — | — |
| 2022-06-13 | $101.44 | $141.20 | 4,227,500 | — | — |
| 2022-06-10 | $106.31 | $147.98 | 3,015,000 | — | — |
| 2022-06-09 | $108.27 | $150.71 | 2,946,100 | — | — |
| 2022-06-08 | $110.25 | $153.47 | 3,611,100 | — | — |
| 2022-06-07 | $109.92 | $153.01 | 3,477,600 | — | — |
| 2022-06-06 | $106.02 | $147.58 | 3,046,000 | — | — |
| 2022-06-03 | $104.46 | $145.41 | 2,940,200 | — | — |
| 2022-06-02 | $103.00 | $143.38 | 3,031,400 | — | — |
| 2022-06-01 | $103.18 | $143.63 | 4,086,100 | — | — |
| 2022-05-31 | $100.81 | $140.33 | 5,541,800 | — | — |
| 2022-05-27 | $101.73 | $141.61 | 3,621,300 | — | — |
| 2022-05-26 | $98.68 | $137.36 | 3,262,700 | — | — |
| 2022-05-25 | $99.08 | $137.92 | 3,422,100 | — | — |
| 2022-05-24 | $96.77 | $134.70 | 3,076,300 | — | — |
| 2022-05-23 | $95.08 | $132.35 | 4,220,300 | — | — |
| 2022-05-20 | $93.79 | $130.56 | 3,838,800 | — | — |
| 2022-05-19 | $95.33 | $131.35 | 4,660,600 | — | — |
| 2022-05-18 | $95.52 | $131.61 | 4,002,600 | — | — |
| 2022-05-17 | $97.72 | $134.64 | 3,747,200 | — | — |
| 2022-05-16 | $97.08 | $133.76 | 4,561,900 | — | — |
| 2022-05-13 | $94.60 | $130.34 | 3,329,000 | — | — |
| 2022-05-12 | $91.19 | $125.64 | 3,910,600 | — | — |
| 2022-05-11 | $91.20 | $125.66 | 2,981,700 | — | — |
| 2022-05-10 | $89.57 | $123.41 | 4,186,100 | — | — |
| 2022-05-09 | $89.48 | $123.29 | 5,173,000 | — | — |
| 2022-05-06 | $96.36 | $132.77 | 4,093,600 | — | — |
| 2022-05-05 | $94.52 | $130.23 | 5,448,500 | — | — |
| 2022-05-04 | $96.17 | $132.51 | 5,874,800 | — | — |
| 2022-05-03 | $90.79 | $125.09 | 4,292,000 | — | — |
| 2022-05-02 | $89.18 | $122.88 | 4,280,400 | — | — |
| 2022-04-29 | $86.76 | $119.54 | 6,279,900 | — | — |
| 2022-04-28 | $87.21 | $120.16 | 4,228,700 | — | — |
| 2022-04-27 | $83.01 | $114.37 | 4,482,600 | — | — |
| 2022-04-26 | $81.88 | $112.82 | 4,847,000 | — | — |
| 2022-04-25 | $81.02 | $111.63 | 5,577,500 | — | — |
| 2022-04-22 | $83.62 | $115.21 | 3,458,600 | — | — |
| 2022-04-21 | $85.95 | $118.42 | 4,574,000 | — | — |
| 2022-04-20 | $88.87 | $122.45 | 2,816,600 | — | — |
| 2022-04-19 | $89.55 | $123.39 | 5,120,900 | — | — |
| 2022-04-18 | $87.16 | $120.09 | 3,679,600 | — | — |
| 2022-04-14 | $82.85 | $114.15 | 3,014,900 | — | — |
| 2022-04-13 | $83.14 | $114.55 | 2,659,600 | — | — |
| 2022-04-12 | $81.97 | $112.94 | 2,943,900 | — | — |
| 2022-04-11 | $82.49 | $113.66 | 3,973,800 | — | — |
| 2022-04-08 | $84.25 | $116.08 | 4,686,200 | — | — |
| 2022-04-07 | $83.08 | $114.47 | 7,514,600 | — | — |
| 2022-04-06 | $85.68 | $118.05 | 2,563,300 | — | — |
| 2022-04-05 | $85.91 | $118.37 | 3,003,100 | — | — |
| 2022-04-04 | $86.67 | $119.42 | 2,410,900 | — | — |
| 2022-04-01 | $85.96 | $118.44 | 3,204,400 | — | — |
| 2022-03-31 | $86.39 | $119.03 | 4,830,800 | — | — |
| 2022-03-30 | $87.44 | $120.48 | 4,512,500 | — | — |
| 2022-03-29 | $83.47 | $115.01 | 3,546,000 | — | — |
| 2022-03-28 | $82.29 | $113.38 | 4,214,600 | — | — |
| 2022-03-25 | $83.85 | $115.53 | 4,290,900 | — | — |
| 2022-03-24 | $81.12 | $111.77 | 3,946,900 | — | — |
| 2022-03-23 | $80.27 | $110.60 | 3,446,700 | — | — |
| 2022-03-22 | $79.79 | $109.94 | 3,541,700 | — | — |
| 2022-03-21 | $80.63 | $111.09 | 4,278,900 | — | — |
| 2022-03-18 | $78.76 | $108.52 | 8,269,500 | — | — |
| 2022-03-17 | $77.55 | $106.85 | 4,840,500 | — | — |
| 2022-03-16 | $76.50 | $105.40 | 4,031,800 | — | — |
| 2022-03-15 | $75.34 | $103.81 | 5,925,300 | — | — |
| 2022-03-14 | $78.27 | $107.84 | 5,807,200 | — | — |
| 2022-03-11 | $80.77 | $111.29 | 7,198,200 | — | — |
| 2022-03-10 | $81.21 | $111.89 | 10,788,600 | — | — |
| 2022-03-09 | $79.35 | $109.33 | 14,161,400 | — | — |
| 2022-03-08 | $84.31 | $116.17 | 16,579,800 | — | — |
| 2022-03-07 | $82.60 | $113.81 | 6,183,500 | — | — |
| 2022-03-04 | $84.30 | $116.15 | 4,030,100 | — | — |
| 2022-03-03 | $83.00 | $114.36 | 3,894,300 | — | — |
| 2022-03-02 | $84.31 | $116.17 | 3,644,200 | — | — |
| 2022-03-01 | $82.17 | $113.22 | 5,324,500 | — | — |
| 2022-02-28 | $84.24 | $116.07 | 4,639,400 | — | — |
| 2022-02-25 | $84.69 | $116.69 | 2,999,700 | — | — |
| 2022-02-24 | $83.48 | $115.02 | 3,775,000 | — | — |
| 2022-02-23 | $83.98 | $115.71 | 3,261,800 | — | — |
| 2022-02-22 | $84.10 | $115.88 | 3,562,000 | — | — |
| 2022-02-18 | $85.07 | $117.21 | 2,488,000 | — | — |
| 2022-02-17 | $87.04 | $118.66 | 2,670,700 | — | — |
| 2022-02-16 | $88.30 | $120.38 | 3,426,300 | — | — |
| 2022-02-15 | $88.42 | $120.54 | 3,397,400 | — | — |
| 2022-02-14 | $90.52 | $123.40 | 3,951,800 | — | — |
| 2022-02-11 | $93.20 | $127.06 | 4,821,300 | — | — |
| 2022-02-10 | $89.46 | $121.96 | 2,660,100 | — | — |
| 2022-02-09 | $89.45 | $121.94 | 2,605,900 | — | — |
| 2022-02-08 | $88.82 | $121.09 | 3,048,400 | — | — |
| 2022-02-07 | $90.29 | $123.09 | 4,104,900 | — | — |
| 2022-02-04 | $88.84 | $121.11 | 3,256,300 | — | — |
| 2022-02-03 | $87.22 | $118.90 | 2,829,400 | — | — |
| 2022-02-02 | $87.70 | $119.56 | 4,159,500 | — | — |
| 2022-02-01 | $87.66 | $119.50 | 3,360,100 | — | — |
| 2022-01-31 | $84.79 | $115.59 | 3,778,700 | — | — |
| 2022-01-28 | $84.25 | $114.86 | 6,742,900 | — | — |
| 2022-01-27 | $85.82 | $117.00 | 3,917,900 | — | — |
| 2022-01-26 | $85.05 | $115.95 | 3,907,700 | — | — |
| 2022-01-25 | $85.96 | $117.19 | 3,122,800 | — | — |
| 2022-01-24 | $82.83 | $112.92 | 3,803,800 | — | — |
| 2022-01-21 | $83.44 | $113.75 | 3,592,700 | — | — |
| 2022-01-20 | $85.50 | $116.56 | 2,943,500 | — | — |
| 2022-01-19 | $87.24 | $118.93 | 3,086,500 | — | — |
| 2022-01-18 | $88.66 | $120.87 | 3,862,500 | — | — |
| 2022-01-14 | $88.58 | $120.76 | 3,389,700 | — | — |
| 2022-01-13 | $86.78 | $118.30 | 3,706,600 | — | — |
| 2022-01-12 | $86.30 | $117.65 | 4,263,400 | — | — |
| 2022-01-11 | $86.15 | $117.45 | 4,409,600 | — | — |
| 2022-01-10 | $83.86 | $114.32 | 5,816,300 | — | — |
| 2022-01-07 | $81.96 | $111.73 | 3,771,000 | — | — |
| 2022-01-06 | $80.48 | $109.72 | 3,631,300 | — | — |
| 2022-01-05 | $78.32 | $106.77 | 4,196,400 | — | — |
| 2022-01-04 | $78.57 | $107.11 | 4,484,400 | — | — |
| 2022-01-03 | $75.74 | $103.25 | 3,710,300 | — | — |