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
- 2015-07-06 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 | $71.22 | $71.22 | 10,175,700 | — | — |
| 2022-12-29 | $70.56 | $70.56 | 13,143,000 | — | — |
| 2022-12-28 | $67.55 | $67.55 | 8,897,600 | — | — |
| 2022-12-27 | $68.33 | $68.33 | 10,323,800 | — | — |
| 2022-12-23 | $69.03 | $69.03 | 9,990,400 | — | — |
| 2022-12-22 | $68.57 | $68.57 | 16,488,200 | — | — |
| 2022-12-21 | $69.21 | $69.21 | 13,861,600 | — | — |
| 2022-12-20 | $68.76 | $68.76 | 9,470,900 | — | — |
| 2022-12-19 | $68.95 | $68.95 | 15,330,000 | — | — |
| 2022-12-16 | $69.26 | $69.26 | 25,735,200 | — | — |
| 2022-12-15 | $69.77 | $69.77 | 17,639,900 | — | — |
| 2022-12-14 | $72.63 | $72.63 | 18,298,800 | — | — |
| 2022-12-13 | $73.70 | $73.70 | 20,069,600 | — | — |
| 2022-12-12 | $73.80 | $73.80 | 13,652,800 | — | — |
| 2022-12-09 | $73.57 | $73.57 | 11,781,600 | — | — |
| 2022-12-08 | $74.22 | $74.22 | 13,151,100 | — | — |
| 2022-12-07 | $74.42 | $74.42 | 24,695,600 | — | — |
| 2022-12-06 | $72.23 | $72.23 | 14,692,600 | — | — |
| 2022-12-05 | $73.62 | $73.62 | 18,317,200 | — | — |
| 2022-12-02 | $74.66 | $74.66 | 24,238,400 | — | — |
| 2022-12-01 | $78.53 | $78.53 | 15,189,000 | — | — |
| 2022-11-30 | $78.41 | $78.41 | 25,747,300 | — | — |
| 2022-11-29 | $77.64 | $77.64 | 15,491,100 | — | — |
| 2022-11-28 | $79.93 | $79.93 | 11,282,600 | — | — |
| 2022-11-25 | $80.08 | $80.08 | 4,634,500 | — | — |
| 2022-11-23 | $80.75 | $80.75 | 8,851,700 | — | — |
| 2022-11-22 | $79.91 | $79.91 | 17,402,600 | — | — |
| 2022-11-21 | $80.63 | $80.63 | 13,839,700 | — | — |
| 2022-11-18 | $84.92 | $84.92 | 9,371,700 | — | — |
| 2022-11-17 | $85.64 | $85.64 | 11,250,100 | — | — |
| 2022-11-16 | $87.04 | $87.04 | 17,049,800 | — | — |
| 2022-11-15 | $89.86 | $89.86 | 14,515,700 | — | — |
| 2022-11-14 | $89.51 | $89.51 | 10,944,100 | — | — |
| 2022-11-11 | $91.03 | $91.03 | 19,916,700 | — | — |
| 2022-11-10 | $86.80 | $86.80 | 20,122,100 | — | — |
| 2022-11-09 | $78.68 | $78.68 | 14,327,600 | — | — |
| 2022-11-08 | $81.13 | $81.13 | 19,481,300 | — | — |
| 2022-11-07 | $77.66 | $77.66 | 18,061,500 | — | — |
| 2022-11-04 | $75.18 | $75.18 | 41,464,900 | — | — |
| 2022-11-03 | $76.55 | $76.55 | 26,962,900 | — | — |
| 2022-11-02 | $79.45 | $79.45 | 13,037,400 | — | — |
| 2022-11-01 | $83.11 | $83.11 | 10,269,700 | — | — |
| 2022-10-31 | $83.58 | $83.58 | 17,709,500 | — | — |
| 2022-10-28 | $86.25 | $86.25 | 16,005,700 | — | — |
| 2022-10-27 | $87.35 | $87.35 | 10,785,800 | — | — |
| 2022-10-26 | $88.55 | $88.55 | 12,101,100 | — | — |
| 2022-10-25 | $89.24 | $89.24 | 18,001,400 | — | — |
| 2022-10-24 | $83.32 | $83.32 | 13,299,000 | — | — |
| 2022-10-21 | $83.94 | $83.94 | 14,423,800 | — | — |
| 2022-10-20 | $84.78 | $84.78 | 10,581,900 | — | — |
| 2022-10-19 | $84.47 | $84.47 | 8,590,100 | — | — |
| 2022-10-18 | $85.29 | $85.29 | 9,921,600 | — | — |
| 2022-10-17 | $84.66 | $84.66 | 19,583,300 | — | — |
| 2022-10-14 | $80.47 | $80.47 | 11,757,000 | — | — |
| 2022-10-13 | $84.04 | $84.04 | 15,397,900 | — | — |
| 2022-10-12 | $83.81 | $83.81 | 11,069,300 | — | — |
| 2022-10-11 | $83.09 | $83.09 | 16,098,600 | — | — |
| 2022-10-10 | $84.52 | $84.52 | 20,930,500 | — | — |
| 2022-10-07 | $90.17 | $90.17 | 9,229,600 | — | — |
| 2022-10-06 | $94.42 | $94.42 | 8,652,300 | — | — |
| 2022-10-05 | $93.83 | $93.83 | 9,803,500 | — | — |
| 2022-10-04 | $92.79 | $92.79 | 11,239,500 | — | — |
| 2022-10-03 | $87.18 | $87.18 | 10,416,300 | — | — |
| 2022-09-30 | $86.07 | $86.07 | 10,641,900 | — | — |
| 2022-09-29 | $88.70 | $88.70 | 10,772,500 | — | — |
| 2022-09-28 | $91.12 | $91.12 | 14,925,900 | — | — |
| 2022-09-27 | $85.75 | $85.75 | 11,627,600 | — | — |
| 2022-09-26 | $84.26 | $84.26 | 16,936,400 | — | — |
| 2022-09-23 | $86.97 | $86.97 | 12,175,900 | — | — |
| 2022-09-22 | $87.66 | $87.66 | 12,996,900 | — | — |
| 2022-09-21 | $91.18 | $91.18 | 14,457,900 | — | — |
| 2022-09-20 | $91.63 | $91.63 | 15,905,800 | — | — |
| 2022-09-19 | $95.03 | $95.03 | 10,977,500 | — | — |
| 2022-09-16 | $94.00 | $94.00 | 17,490,500 | — | — |
| 2022-09-15 | $96.40 | $96.40 | 15,043,100 | — | — |
| 2022-09-14 | $97.66 | $97.66 | 15,117,200 | — | — |
| 2022-09-13 | $95.01 | $95.01 | 15,105,400 | — | — |
| 2022-09-12 | $97.65 | $97.65 | 11,236,300 | — | — |
| 2022-09-09 | $96.23 | $96.23 | 12,020,100 | — | — |
| 2022-09-08 | $96.17 | $96.17 | 10,113,300 | — | — |
| 2022-09-07 | $94.97 | $94.97 | 9,529,700 | — | — |
| 2022-09-06 | $91.61 | $91.61 | 9,198,900 | — | — |
| 2022-09-02 | $91.13 | $91.13 | 8,673,500 | — | — |
| 2022-09-01 | $92.66 | $92.66 | 10,452,100 | — | — |
| 2022-08-31 | $93.44 | $93.44 | 14,585,800 | — | — |
| 2022-08-30 | $91.80 | $91.80 | 8,773,000 | — | — |
| 2022-08-29 | $92.66 | $92.66 | 11,062,900 | — | — |
| 2022-08-26 | $92.70 | $92.70 | 12,286,500 | — | — |
| 2022-08-25 | $96.72 | $96.72 | 8,169,100 | — | — |
| 2022-08-24 | $93.76 | $93.76 | 8,957,700 | — | — |
| 2022-08-23 | $93.20 | $93.20 | 11,397,500 | — | — |
| 2022-08-22 | $93.58 | $93.58 | 12,384,400 | — | — |
| 2022-08-19 | $96.56 | $96.56 | 11,274,700 | — | — |
| 2022-08-18 | $99.86 | $99.86 | 11,268,500 | — | — |
| 2022-08-17 | $99.42 | $99.42 | 10,651,100 | — | — |
| 2022-08-16 | $102.08 | $102.08 | 14,123,800 | — | — |
| 2022-08-15 | $101.51 | $101.51 | 10,125,600 | — | — |
| 2022-08-12 | $101.10 | $101.10 | 12,320,900 | — | — |
| 2022-08-11 | $99.11 | $99.11 | 16,441,200 | — | — |
| 2022-08-10 | $98.91 | $98.91 | 17,077,200 | — | — |
| 2022-08-09 | $94.48 | $94.48 | 12,357,200 | — | — |
| 2022-08-08 | $96.26 | $96.26 | 19,557,500 | — | — |
| 2022-08-05 | $95.32 | $95.32 | 12,281,500 | — | — |
| 2022-08-04 | $96.98 | $96.98 | 20,145,900 | — | — |
| 2022-08-03 | $97.92 | $97.92 | 53,766,800 | — | — |
| 2022-08-02 | $89.63 | $89.63 | 19,673,900 | — | — |
| 2022-08-01 | $88.57 | $88.56 | 11,710,200 | — | — |
| 2022-07-29 | $86.53 | $86.53 | 12,115,700 | — | — |
| 2022-07-28 | $85.86 | $85.86 | 12,476,500 | — | — |
| 2022-07-27 | $86.42 | $86.42 | 30,554,900 | — | — |
| 2022-07-26 | $77.04 | $77.04 | 13,245,400 | — | — |
| 2022-07-25 | $81.65 | $81.65 | 11,219,000 | — | — |
| 2022-07-22 | $81.05 | $81.05 | 12,379,700 | — | — |
| 2022-07-21 | $82.75 | $82.75 | 17,900,400 | — | — |
| 2022-07-20 | $80.24 | $80.24 | 13,929,300 | — | — |
| 2022-07-19 | $77.74 | $77.74 | 11,531,800 | — | — |
| 2022-07-18 | $74.13 | $74.13 | 14,053,100 | — | — |
| 2022-07-15 | $73.91 | $73.91 | 14,155,300 | — | — |
| 2022-07-14 | $69.55 | $69.55 | 9,822,500 | — | — |
| 2022-07-13 | $71.36 | $71.36 | 12,037,000 | — | — |
| 2022-07-12 | $71.43 | $71.43 | 12,294,900 | — | — |
| 2022-07-11 | $70.47 | $70.47 | 10,854,700 | — | — |
| 2022-07-08 | $73.43 | $73.43 | 11,734,500 | — | — |
| 2022-07-07 | $75.04 | $75.04 | 10,739,800 | — | — |
| 2022-07-06 | $73.24 | $73.24 | 9,436,600 | — | — |
| 2022-07-05 | $74.40 | $74.40 | 12,823,700 | — | — |
| 2022-07-01 | $71.40 | $71.40 | 9,727,300 | — | — |
| 2022-06-30 | $69.84 | $69.84 | 14,264,700 | — | — |
| 2022-06-29 | $71.47 | $71.47 | 11,344,500 | — | — |
| 2022-06-28 | $71.82 | $71.82 | 14,995,000 | — | — |
| 2022-06-27 | $75.94 | $75.94 | 11,657,200 | — | — |
| 2022-06-24 | $77.68 | $77.68 | 29,843,800 | — | — |
| 2022-06-23 | $73.81 | $73.81 | 16,986,800 | — | — |
| 2022-06-22 | $72.97 | $72.97 | 13,575,700 | — | — |
| 2022-06-21 | $72.37 | $72.37 | 14,934,800 | — | — |
| 2022-06-17 | $72.90 | $72.90 | 17,231,100 | — | — |
| 2022-06-16 | $71.23 | $71.23 | 14,404,300 | — | — |
| 2022-06-15 | $75.83 | $75.83 | 17,165,600 | — | — |
| 2022-06-14 | $72.46 | $72.46 | 19,289,300 | — | — |
| 2022-06-13 | $73.72 | $73.72 | 19,674,400 | — | — |
| 2022-06-10 | $79.30 | $79.30 | 19,125,000 | — | — |
| 2022-06-09 | $84.11 | $84.11 | 11,771,500 | — | — |
| 2022-06-08 | $87.51 | $87.51 | 9,129,600 | — | — |
| 2022-06-07 | $88.59 | $88.59 | 10,423,800 | — | — |
| 2022-06-06 | $86.81 | $86.81 | 12,472,000 | — | — |
| 2022-06-03 | $86.53 | $86.53 | 11,808,300 | — | — |
| 2022-06-02 | $88.32 | $88.32 | 17,299,800 | — | — |
| 2022-06-01 | $82.48 | $82.48 | 11,019,100 | — | — |
| 2022-05-31 | $85.21 | $85.21 | 15,500,000 | — | — |
| 2022-05-27 | $85.21 | $85.21 | 16,874,100 | — | — |
| 2022-05-26 | $80.42 | $80.42 | 21,681,900 | — | — |
| 2022-05-25 | $80.12 | $80.12 | 14,075,400 | — | — |
| 2022-05-24 | $78.65 | $78.65 | 13,309,600 | — | — |
| 2022-05-23 | $81.18 | $81.18 | 12,309,200 | — | — |
| 2022-05-20 | $80.54 | $80.54 | 16,887,400 | — | — |
| 2022-05-19 | $81.28 | $81.28 | 19,779,300 | — | — |
| 2022-05-18 | $77.18 | $77.18 | 15,955,300 | — | — |
| 2022-05-17 | $79.75 | $79.75 | 12,677,400 | — | — |
| 2022-05-16 | $77.65 | $77.65 | 15,432,300 | — | — |
| 2022-05-13 | $78.83 | $78.83 | 17,111,400 | — | — |
| 2022-05-12 | $74.29 | $74.29 | 29,361,000 | — | — |
| 2022-05-11 | $75.17 | $75.17 | 16,770,200 | — | — |
| 2022-05-10 | $78.75 | $78.75 | 21,126,300 | — | — |
| 2022-05-09 | $79.53 | $79.53 | 25,513,700 | — | — |
| 2022-05-06 | $81.68 | $81.68 | 21,369,300 | — | — |
| 2022-05-05 | $85.43 | $85.43 | 22,066,500 | — | — |
| 2022-05-04 | $92.72 | $92.72 | 15,850,600 | — | — |
| 2022-05-03 | $90.71 | $90.71 | 15,227,600 | — | — |
| 2022-05-02 | $91.53 | $91.53 | 21,340,500 | — | — |
| 2022-04-29 | $87.93 | $87.93 | 24,872,400 | — | — |
| 2022-04-28 | $92.09 | $92.09 | 42,836,600 | — | — |
| 2022-04-27 | $82.61 | $82.61 | 24,669,800 | — | — |
| 2022-04-26 | $83.70 | $83.70 | 17,205,300 | — | — |
| 2022-04-25 | $87.78 | $87.78 | 15,683,400 | — | — |
| 2022-04-22 | $86.03 | $86.03 | 21,053,000 | — | — |
| 2022-04-21 | $89.40 | $89.40 | 27,204,100 | — | — |
| 2022-04-20 | $94.90 | $94.90 | 26,487,000 | — | — |
| 2022-04-19 | $103.66 | $103.66 | 12,768,100 | — | — |
| 2022-04-18 | $100.58 | $100.58 | 15,342,400 | — | — |
| 2022-04-14 | $102.31 | $102.31 | 16,125,800 | — | — |
| 2022-04-13 | $105.17 | $105.17 | 26,481,900 | — | — |
| 2022-04-12 | $108.25 | $108.25 | 12,493,600 | — | — |
| 2022-04-11 | $109.81 | $109.81 | 10,706,600 | — | — |
| 2022-04-08 | $111.21 | $111.21 | 10,521,800 | — | — |
| 2022-04-07 | $113.04 | $113.04 | 12,471,300 | — | — |
| 2022-04-06 | $112.49 | $112.49 | 16,288,900 | — | — |
| 2022-04-05 | $117.65 | $117.65 | 12,778,700 | — | — |
| 2022-04-04 | $121.86 | $121.86 | 15,266,400 | — | — |
| 2022-04-01 | $116.67 | $116.67 | 11,037,800 | — | — |
| 2022-03-31 | $115.65 | $115.65 | 13,928,300 | — | — |
| 2022-03-30 | $118.49 | $118.49 | 16,513,300 | — | — |
| 2022-03-29 | $121.18 | $121.18 | 15,918,400 | — | — |
| 2022-03-28 | $116.17 | $116.17 | 13,868,000 | — | — |
| 2022-03-25 | $113.76 | $113.76 | 12,371,500 | — | — |
| 2022-03-24 | $116.05 | $116.05 | 13,546,700 | — | — |
| 2022-03-23 | $114.65 | $114.65 | 14,430,600 | — | — |
| 2022-03-22 | $117.87 | $117.87 | 16,746,100 | — | — |
| 2022-03-21 | $114.65 | $114.65 | 19,888,900 | — | — |
| 2022-03-18 | $118.77 | $118.77 | 31,997,800 | — | — |
| 2022-03-17 | $112.16 | $112.16 | 21,950,800 | — | — |
| 2022-03-16 | $107.92 | $107.92 | 24,840,500 | — | — |
| 2022-03-15 | $100.46 | $100.46 | 18,032,900 | — | — |
| 2022-03-14 | $96.87 | $96.87 | 20,988,900 | — | — |
| 2022-03-11 | $96.57 | $96.57 | 15,141,700 | — | — |
| 2022-03-10 | $98.55 | $98.55 | 14,703,200 | — | — |
| 2022-03-09 | $100.22 | $100.22 | 20,811,300 | — | — |
| 2022-03-08 | $94.90 | $94.90 | 25,130,900 | — | — |
| 2022-03-07 | $93.61 | $93.61 | 26,529,900 | — | — |
| 2022-03-04 | $99.91 | $99.91 | 20,151,600 | — | — |
| 2022-03-03 | $101.34 | $101.34 | 20,330,800 | — | — |
| 2022-03-02 | $106.61 | $106.61 | 17,023,500 | — | — |
| 2022-03-01 | $106.51 | $106.51 | 19,597,700 | — | — |
| 2022-02-28 | $111.93 | $111.93 | 25,719,300 | — | — |
| 2022-02-25 | $110.94 | $110.94 | 33,806,900 | — | — |
| 2022-02-24 | $105.02 | $105.02 | 35,400,600 | — | — |
| 2022-02-23 | $100.72 | $100.72 | 25,263,600 | — | — |
| 2022-02-22 | $103.17 | $103.17 | 28,422,200 | — | — |
| 2022-02-18 | $103.65 | $103.65 | 28,157,400 | — | — |
| 2022-02-17 | $105.20 | $105.20 | 33,972,200 | — | — |
| 2022-02-16 | $110.54 | $110.54 | 28,938,700 | — | — |
| 2022-02-15 | $115.46 | $115.46 | 19,007,600 | — | — |
| 2022-02-14 | $114.12 | $114.12 | 22,787,000 | — | — |
| 2022-02-11 | $115.29 | $115.29 | 24,624,900 | — | — |
| 2022-02-10 | $119.02 | $119.02 | 30,012,600 | — | — |
| 2022-02-09 | $122.94 | $122.94 | 29,475,600 | — | — |
| 2022-02-08 | $120.26 | $120.26 | 30,862,700 | — | — |
| 2022-02-07 | $121.41 | $121.41 | 30,384,500 | — | — |
| 2022-02-04 | $126.08 | $126.08 | 33,103,500 | — | — |
| 2022-02-03 | $124.30 | $124.30 | 52,101,200 | — | — |
| 2022-02-02 | $132.57 | $132.57 | 136,264,000 | — | — |
| 2022-02-01 | $175.80 | $175.80 | 23,286,900 | — | — |
| 2022-01-31 | $171.94 | $171.94 | 14,260,000 | — | — |
| 2022-01-28 | $163.52 | $163.52 | 9,861,700 | — | — |
| 2022-01-27 | $158.11 | $158.11 | 12,657,000 | — | — |
| 2022-01-26 | $156.98 | $156.98 | 15,966,500 | — | — |
| 2022-01-25 | $158.20 | $158.20 | 13,268,100 | — | — |
| 2022-01-24 | $162.17 | $162.17 | 23,632,200 | — | — |
| 2022-01-21 | $163.54 | $163.54 | 20,051,000 | — | — |
| 2022-01-20 | $173.28 | $173.28 | 13,992,500 | — | — |
| 2022-01-19 | $173.55 | $173.55 | 13,715,700 | — | — |
| 2022-01-18 | $174.46 | $174.46 | 12,721,300 | — | — |
| 2022-01-14 | $178.42 | $178.42 | 14,374,400 | — | — |
| 2022-01-13 | $181.01 | $181.01 | 12,779,900 | — | — |
| 2022-01-12 | $187.20 | $187.20 | 13,588,800 | — | — |
| 2022-01-11 | $191.52 | $191.52 | 12,867,700 | — | — |
| 2022-01-10 | $182.95 | $182.95 | 14,701,600 | — | — |
| 2022-01-07 | $187.60 | $187.60 | 12,627,300 | — | — |
| 2022-01-06 | $192.27 | $192.27 | 14,206,300 | — | — |
| 2022-01-05 | $187.16 | $187.16 | 13,227,600 | — | — |
| 2022-01-04 | $191.14 | $191.14 | 14,198,000 | — | — |
| 2022-01-03 | $194.94 | $194.94 | 12,788,200 | — | — |