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
- 2015-01-02 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 | $90.64 | $90.64 | 859,000 | — | — |
| 2022-12-29 | $90.31 | $90.31 | 977,800 | — | — |
| 2022-12-28 | $87.79 | $87.79 | 1,237,500 | — | — |
| 2022-12-27 | $89.53 | $89.53 | 943,800 | — | — |
| 2022-12-23 | $90.50 | $90.50 | 667,500 | — | — |
| 2022-12-22 | $91.07 | $91.07 | 1,526,900 | — | — |
| 2022-12-21 | $93.17 | $93.17 | 1,155,200 | — | — |
| 2022-12-20 | $90.83 | $90.83 | 1,386,100 | — | — |
| 2022-12-19 | $93.02 | $93.02 | 1,052,000 | — | — |
| 2022-12-16 | $94.59 | $94.59 | 3,711,900 | — | — |
| 2022-12-15 | $96.85 | $96.85 | 1,414,000 | — | — |
| 2022-12-14 | $100.94 | $100.94 | 1,093,600 | — | — |
| 2022-12-13 | $102.20 | $102.20 | 1,666,600 | — | — |
| 2022-12-12 | $99.20 | $99.20 | 677,400 | — | — |
| 2022-12-09 | $97.60 | $97.60 | 1,032,000 | — | — |
| 2022-12-08 | $98.78 | $98.78 | 1,001,400 | — | — |
| 2022-12-07 | $95.42 | $95.42 | 702,300 | — | — |
| 2022-12-06 | $95.70 | $95.70 | 1,024,000 | — | — |
| 2022-12-05 | $97.56 | $97.56 | 878,800 | — | — |
| 2022-12-02 | $97.19 | $97.19 | 690,100 | — | — |
| 2022-12-01 | $97.25 | $97.25 | 1,267,100 | — | — |
| 2022-11-30 | $99.25 | $99.25 | 1,941,400 | — | — |
| 2022-11-29 | $93.98 | $93.98 | 927,100 | — | — |
| 2022-11-28 | $94.21 | $94.21 | 936,800 | — | — |
| 2022-11-25 | $95.94 | $95.94 | 371,000 | — | — |
| 2022-11-23 | $97.58 | $97.58 | 604,200 | — | — |
| 2022-11-22 | $96.93 | $96.93 | 913,600 | — | — |
| 2022-11-21 | $94.83 | $94.83 | 1,072,400 | — | — |
| 2022-11-18 | $98.92 | $98.92 | 1,393,600 | — | — |
| 2022-11-17 | $97.70 | $97.70 | 1,697,500 | — | — |
| 2022-11-16 | $92.83 | $92.83 | 2,184,400 | — | — |
| 2022-11-15 | $98.75 | $98.75 | 1,275,400 | — | — |
| 2022-11-14 | $94.41 | $94.41 | 901,000 | — | — |
| 2022-11-11 | $96.78 | $96.78 | 1,167,500 | — | — |
| 2022-11-10 | $94.68 | $94.68 | 1,953,300 | — | — |
| 2022-11-09 | $84.90 | $84.90 | 1,221,800 | — | — |
| 2022-11-08 | $88.14 | $88.14 | 1,603,800 | — | — |
| 2022-11-07 | $88.11 | $88.11 | 1,387,000 | — | — |
| 2022-11-04 | $86.85 | $86.85 | 1,968,200 | — | — |
| 2022-11-03 | $82.67 | $82.67 | 2,505,300 | — | — |
| 2022-11-02 | $84.48 | $84.48 | 2,295,900 | — | — |
| 2022-11-01 | $86.51 | $86.51 | 953,400 | — | — |
| 2022-10-31 | $86.08 | $86.08 | 1,081,800 | — | — |
| 2022-10-28 | $88.46 | $88.46 | 1,200,600 | — | — |
| 2022-10-27 | $84.99 | $84.99 | 1,182,400 | — | — |
| 2022-10-26 | $85.42 | $85.42 | 998,900 | — | — |
| 2022-10-25 | $86.04 | $86.04 | 1,339,800 | — | — |
| 2022-10-24 | $86.01 | $86.01 | 1,010,300 | — | — |
| 2022-10-21 | $85.49 | $85.49 | 1,036,700 | — | — |
| 2022-10-20 | $82.12 | $82.12 | 875,500 | — | — |
| 2022-10-19 | $81.78 | $81.78 | 856,600 | — | — |
| 2022-10-18 | $81.29 | $81.29 | 941,200 | — | — |
| 2022-10-17 | $80.97 | $80.97 | 1,156,900 | — | — |
| 2022-10-14 | $79.64 | $79.64 | 1,341,900 | — | — |
| 2022-10-13 | $81.92 | $81.92 | 1,796,600 | — | — |
| 2022-10-12 | $78.34 | $78.34 | 1,198,200 | — | — |
| 2022-10-11 | $78.62 | $78.62 | 1,526,900 | — | — |
| 2022-10-10 | $81.96 | $81.96 | 1,642,700 | — | — |
| 2022-10-07 | $81.51 | $81.51 | 1,757,300 | — | — |
| 2022-10-06 | $85.46 | $85.46 | 1,245,100 | — | — |
| 2022-10-05 | $87.35 | $87.35 | 1,113,200 | — | — |
| 2022-10-04 | $86.07 | $86.07 | 1,552,900 | — | — |
| 2022-10-03 | $82.32 | $82.32 | 1,441,900 | — | — |
| 2022-09-30 | $79.41 | $79.41 | 1,875,900 | — | — |
| 2022-09-29 | $81.79 | $81.79 | 1,955,700 | — | — |
| 2022-09-28 | $82.67 | $82.67 | 1,209,900 | — | — |
| 2022-09-27 | $82.26 | $82.26 | 939,400 | — | — |
| 2022-09-26 | $81.54 | $81.54 | 1,358,100 | — | — |
| 2022-09-23 | $82.32 | $82.32 | 1,906,400 | — | — |
| 2022-09-22 | $81.97 | $81.97 | 1,413,700 | — | — |
| 2022-09-21 | $84.47 | $84.47 | 1,056,000 | — | — |
| 2022-09-20 | $85.82 | $85.82 | 1,132,000 | — | — |
| 2022-09-19 | $87.19 | $87.19 | 1,147,100 | — | — |
| 2022-09-16 | $85.93 | $85.93 | 2,982,100 | — | — |
| 2022-09-15 | $85.43 | $85.43 | 1,671,700 | — | — |
| 2022-09-14 | $85.94 | $85.94 | 1,641,900 | — | — |
| 2022-09-13 | $86.22 | $86.22 | 2,243,300 | — | — |
| 2022-09-12 | $93.41 | $93.41 | 911,200 | — | — |
| 2022-09-09 | $93.53 | $93.53 | 882,800 | — | — |
| 2022-09-08 | $91.12 | $91.12 | 1,008,000 | — | — |
| 2022-09-07 | $90.06 | $90.06 | 988,200 | — | — |
| 2022-09-06 | $88.80 | $88.80 | 1,003,700 | — | — |
| 2022-09-02 | $90.14 | $90.14 | 1,227,400 | — | — |
| 2022-09-01 | $90.08 | $90.08 | 1,554,200 | — | — |
| 2022-08-31 | $89.78 | $89.78 | 1,533,500 | — | — |
| 2022-08-30 | $91.75 | $91.75 | 1,236,300 | — | — |
| 2022-08-29 | $93.80 | $93.80 | 776,100 | — | — |
| 2022-08-26 | $95.70 | $95.70 | 1,187,900 | — | — |
| 2022-08-25 | $101.96 | $101.96 | 857,300 | — | — |
| 2022-08-24 | $98.06 | $98.06 | 679,400 | — | — |
| 2022-08-23 | $98.72 | $98.72 | 770,500 | — | — |
| 2022-08-22 | $99.45 | $99.45 | 972,500 | — | — |
| 2022-08-19 | $103.70 | $103.70 | 967,400 | — | — |
| 2022-08-18 | $107.05 | $107.05 | 872,300 | — | — |
| 2022-08-17 | $105.42 | $105.42 | 1,005,900 | — | — |
| 2022-08-16 | $107.91 | $107.91 | 738,500 | — | — |
| 2022-08-15 | $108.92 | $108.92 | 673,800 | — | — |
| 2022-08-12 | $111.07 | $111.07 | 866,900 | — | — |
| 2022-08-11 | $108.72 | $108.72 | 1,379,600 | — | — |
| 2022-08-10 | $109.01 | $109.01 | 1,734,200 | — | — |
| 2022-08-09 | $102.23 | $102.23 | 2,112,800 | — | — |
| 2022-08-08 | $106.43 | $106.43 | 1,290,700 | — | — |
| 2022-08-05 | $106.09 | $106.09 | 1,845,800 | — | — |
| 2022-08-04 | $108.61 | $108.61 | 3,391,500 | — | — |
| 2022-08-03 | $106.87 | $106.87 | 1,836,800 | — | — |
| 2022-08-02 | $102.97 | $102.97 | 927,800 | — | — |
| 2022-08-01 | $102.84 | $102.84 | 1,516,300 | — | — |
| 2022-07-29 | $104.07 | $104.07 | 1,357,600 | — | — |
| 2022-07-28 | $103.84 | $103.84 | 1,435,900 | — | — |
| 2022-07-27 | $104.10 | $104.10 | 1,430,600 | — | — |
| 2022-07-26 | $99.79 | $99.79 | 1,269,800 | — | — |
| 2022-07-25 | $103.83 | $103.83 | 648,000 | — | — |
| 2022-07-22 | $104.34 | $104.34 | 955,500 | — | — |
| 2022-07-21 | $107.01 | $107.01 | 1,002,700 | — | — |
| 2022-07-20 | $105.57 | $105.57 | 1,539,200 | — | — |
| 2022-07-19 | $102.42 | $102.42 | 1,200,200 | — | — |
| 2022-07-18 | $97.90 | $97.90 | 1,192,700 | — | — |
| 2022-07-15 | $100.18 | $100.18 | 1,301,500 | — | — |
| 2022-07-14 | $98.39 | $98.39 | 1,515,200 | — | — |
| 2022-07-13 | $97.46 | $97.46 | 1,242,400 | — | — |
| 2022-07-12 | $97.95 | $97.95 | 868,300 | — | — |
| 2022-07-11 | $96.75 | $96.75 | 1,400,300 | — | — |
| 2022-07-08 | $99.41 | $99.41 | 842,200 | — | — |
| 2022-07-07 | $100.49 | $100.49 | 1,297,600 | — | — |
| 2022-07-06 | $97.94 | $97.94 | 1,170,200 | — | — |
| 2022-07-05 | $96.24 | $96.24 | 1,676,400 | — | — |
| 2022-07-01 | $92.47 | $92.47 | 1,251,800 | — | — |
| 2022-06-30 | $94.32 | $94.32 | 1,512,700 | — | — |
| 2022-06-29 | $95.81 | $95.81 | 1,474,900 | — | — |
| 2022-06-28 | $98.55 | $98.55 | 1,337,500 | — | — |
| 2022-06-27 | $99.80 | $99.80 | 1,728,600 | — | — |
| 2022-06-24 | $97.87 | $97.87 | 1,305,600 | — | — |
| 2022-06-23 | $94.98 | $94.98 | 1,144,800 | — | — |
| 2022-06-22 | $95.25 | $95.25 | 857,300 | — | — |
| 2022-06-21 | $96.26 | $96.26 | 1,775,200 | — | — |
| 2022-06-17 | $95.13 | $95.13 | 2,194,600 | — | — |
| 2022-06-16 | $93.12 | $93.12 | 2,412,600 | — | — |
| 2022-06-15 | $98.52 | $98.52 | 1,410,900 | — | — |
| 2022-06-14 | $96.66 | $96.66 | 1,894,800 | — | — |
| 2022-06-13 | $94.01 | $94.01 | 1,800,900 | — | — |
| 2022-06-10 | $101.25 | $101.25 | 1,350,200 | — | — |
| 2022-06-09 | $105.13 | $105.13 | 963,300 | — | — |
| 2022-06-08 | $109.38 | $109.38 | 1,106,700 | — | — |
| 2022-06-07 | $111.54 | $111.54 | 1,036,500 | — | — |
| 2022-06-06 | $109.83 | $109.83 | 1,109,600 | — | — |
| 2022-06-03 | $109.06 | $109.06 | 1,117,000 | — | — |
| 2022-06-02 | $113.36 | $113.36 | 1,175,000 | — | — |
| 2022-06-01 | $109.59 | $109.59 | 1,605,900 | — | — |
| 2022-05-31 | $111.75 | $111.75 | 2,020,900 | — | — |
| 2022-05-27 | $112.19 | $112.19 | 1,187,000 | — | — |
| 2022-05-26 | $108.48 | $108.48 | 1,531,100 | — | — |
| 2022-05-25 | $104.38 | $104.38 | 1,381,900 | — | — |
| 2022-05-24 | $102.16 | $102.16 | 1,488,600 | — | — |
| 2022-05-23 | $105.93 | $105.93 | 1,727,100 | — | — |
| 2022-05-20 | $108.61 | $108.61 | 2,229,000 | — | — |
| 2022-05-19 | $104.83 | $104.83 | 1,398,000 | — | — |
| 2022-05-18 | $104.64 | $104.64 | 1,676,900 | — | — |
| 2022-05-17 | $108.12 | $108.12 | 1,542,900 | — | — |
| 2022-05-16 | $102.52 | $102.52 | 1,411,200 | — | — |
| 2022-05-13 | $104.81 | $104.81 | 1,333,800 | — | — |
| 2022-05-12 | $101.16 | $101.16 | 1,535,500 | — | — |
| 2022-05-11 | $100.88 | $100.88 | 1,499,600 | — | — |
| 2022-05-10 | $105.25 | $105.25 | 1,435,800 | — | — |
| 2022-05-09 | $102.76 | $102.76 | 1,984,900 | — | — |
| 2022-05-06 | $107.12 | $107.12 | 1,666,400 | — | — |
| 2022-05-05 | $108.84 | $108.84 | 3,025,700 | — | — |
| 2022-05-04 | $119.34 | $119.34 | 2,847,000 | — | — |
| 2022-05-03 | $120.07 | $120.07 | 1,305,700 | — | — |
| 2022-05-02 | $119.56 | $119.56 | 1,281,700 | — | — |
| 2022-04-29 | $113.78 | $113.78 | 1,376,400 | — | — |
| 2022-04-28 | $117.08 | $117.08 | 1,496,200 | — | — |
| 2022-04-27 | $110.27 | $110.27 | 755,200 | — | — |
| 2022-04-26 | $109.34 | $109.34 | 1,195,700 | — | — |
| 2022-04-25 | $114.61 | $114.61 | 900,600 | — | — |
| 2022-04-22 | $111.69 | $111.69 | 1,018,900 | — | — |
| 2022-04-21 | $113.59 | $113.59 | 1,092,300 | — | — |
| 2022-04-20 | $115.77 | $115.77 | 628,100 | — | — |
| 2022-04-19 | $117.34 | $117.34 | 740,100 | — | — |
| 2022-04-18 | $115.56 | $115.56 | 916,800 | — | — |
| 2022-04-14 | $113.38 | $113.38 | 841,100 | — | — |
| 2022-04-13 | $116.11 | $116.11 | 1,052,300 | — | — |
| 2022-04-12 | $114.10 | $114.10 | 1,079,100 | — | — |
| 2022-04-11 | $114.88 | $114.88 | 1,827,000 | — | — |
| 2022-04-08 | $114.43 | $114.43 | 1,113,900 | — | — |
| 2022-04-07 | $114.31 | $114.31 | 1,239,100 | — | — |
| 2022-04-06 | $115.08 | $115.08 | 1,295,700 | — | — |
| 2022-04-05 | $117.94 | $117.94 | 1,695,500 | — | — |
| 2022-04-04 | $123.49 | $123.49 | 970,200 | — | — |
| 2022-04-01 | $121.51 | $121.51 | 1,644,100 | — | — |
| 2022-03-31 | $124.10 | $124.10 | 1,092,300 | — | — |
| 2022-03-30 | $127.43 | $127.43 | 1,198,200 | — | — |
| 2022-03-29 | $131.89 | $131.89 | 1,074,700 | — | — |
| 2022-03-28 | $128.86 | $128.86 | 1,640,900 | — | — |
| 2022-03-25 | $130.88 | $130.88 | 942,500 | — | — |
| 2022-03-24 | $130.70 | $130.70 | 1,148,100 | — | — |
| 2022-03-23 | $125.66 | $125.66 | 967,700 | — | — |
| 2022-03-22 | $130.03 | $130.03 | 1,193,100 | — | — |
| 2022-03-21 | $128.93 | $128.93 | 1,110,400 | — | — |
| 2022-03-18 | $130.87 | $130.87 | 1,714,800 | — | — |
| 2022-03-17 | $128.81 | $128.81 | 789,700 | — | — |
| 2022-03-16 | $127.17 | $127.17 | 1,167,500 | — | — |
| 2022-03-15 | $121.46 | $121.46 | 1,444,200 | — | — |
| 2022-03-14 | $118.61 | $118.61 | 1,747,600 | — | — |
| 2022-03-11 | $123.63 | $123.63 | 946,800 | — | — |
| 2022-03-10 | $125.50 | $125.50 | 1,030,300 | — | — |
| 2022-03-09 | $129.36 | $129.36 | 1,105,500 | — | — |
| 2022-03-08 | $129.14 | $129.14 | 1,920,600 | — | — |
| 2022-03-07 | $123.68 | $123.68 | 1,458,800 | — | — |
| 2022-03-04 | $129.63 | $129.63 | 1,039,500 | — | — |
| 2022-03-03 | $131.75 | $131.75 | 1,442,300 | — | — |
| 2022-03-02 | $137.12 | $137.12 | 1,106,600 | — | — |
| 2022-03-01 | $132.61 | $132.61 | 1,065,700 | — | — |
| 2022-02-28 | $136.78 | $136.78 | 1,498,800 | — | — |
| 2022-02-25 | $137.76 | $137.76 | 1,166,000 | — | — |
| 2022-02-24 | $136.90 | $136.90 | 2,006,200 | — | — |
| 2022-02-23 | $130.15 | $130.15 | 1,391,900 | — | — |
| 2022-02-22 | $130.98 | $130.98 | 1,515,600 | — | — |
| 2022-02-18 | $133.20 | $133.20 | 1,364,000 | — | — |
| 2022-02-17 | $133.04 | $133.04 | 1,144,100 | — | — |
| 2022-02-16 | $136.80 | $136.80 | 1,195,700 | — | — |
| 2022-02-15 | $135.08 | $135.08 | 1,560,800 | — | — |
| 2022-02-14 | $129.31 | $129.31 | 1,318,300 | — | — |
| 2022-02-11 | $127.24 | $127.24 | 2,203,700 | — | — |
| 2022-02-10 | $133.74 | $133.74 | 1,878,700 | — | — |
| 2022-02-09 | $136.72 | $136.72 | 1,556,200 | — | — |
| 2022-02-08 | $131.56 | $131.56 | 1,249,700 | — | — |
| 2022-02-07 | $128.50 | $128.50 | 2,036,400 | — | — |
| 2022-02-04 | $131.45 | $131.45 | 2,030,800 | — | — |
| 2022-02-03 | $128.72 | $128.72 | 3,537,400 | — | — |
| 2022-02-02 | $143.55 | $143.55 | 2,812,300 | — | — |
| 2022-02-01 | $138.99 | $138.99 | 1,551,900 | — | — |
| 2022-01-31 | $137.28 | $137.28 | 1,527,200 | — | — |
| 2022-01-28 | $129.46 | $129.46 | 1,414,200 | — | — |
| 2022-01-27 | $127.72 | $127.72 | 1,375,900 | — | — |
| 2022-01-26 | $133.64 | $133.64 | 1,401,500 | — | — |
| 2022-01-25 | $133.45 | $133.45 | 1,858,200 | — | — |
| 2022-01-24 | $137.65 | $137.65 | 1,790,800 | — | — |
| 2022-01-21 | $134.31 | $134.31 | 1,389,400 | — | — |
| 2022-01-20 | $137.15 | $137.15 | 1,262,700 | — | — |
| 2022-01-19 | $141.69 | $141.69 | 1,148,500 | — | — |
| 2022-01-18 | $146.99 | $146.99 | 1,373,300 | — | — |
| 2022-01-14 | $148.73 | $148.73 | 1,093,800 | — | — |
| 2022-01-13 | $146.75 | $146.75 | 1,886,800 | — | — |
| 2022-01-12 | $152.84 | $152.84 | 759,000 | — | — |
| 2022-01-11 | $151.72 | $151.72 | 1,556,600 | — | — |
| 2022-01-10 | $151.56 | $151.56 | 1,364,600 | — | — |
| 2022-01-07 | $154.69 | $154.69 | 927,800 | — | — |
| 2022-01-06 | $158.36 | $158.36 | 990,300 | — | — |
| 2022-01-05 | $157.24 | $157.24 | 1,419,000 | — | — |
| 2022-01-04 | $160.45 | $160.45 | 1,165,100 | — | — |
| 2022-01-03 | $159.43 | $159.43 | 1,099,700 | — | — |