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
- 1996-11-22 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 | $97.70 | $147.60 | 1,390,400 | — | — |
| 2022-12-29 | $98.41 | $148.67 | 1,438,300 | — | — |
| 2022-12-28 | $99.89 | $150.39 | 1,137,600 | — | — |
| 2022-12-27 | $102.90 | $154.92 | 1,144,700 | — | — |
| 2022-12-23 | $102.59 | $154.46 | 1,423,500 | — | — |
| 2022-12-22 | $102.85 | $154.85 | 2,710,300 | — | — |
| 2022-12-21 | $104.82 | $157.82 | 38,999,600 | — | — |
| 2022-12-20 | $103.20 | $155.38 | 2,462,800 | — | — |
| 2022-12-19 | $101.54 | $152.88 | 1,982,800 | — | — |
| 2022-12-16 | $101.02 | $152.09 | 5,312,300 | — | — |
| 2022-12-15 | $101.92 | $153.45 | 2,638,400 | — | — |
| 2022-12-14 | $108.66 | $163.60 | 1,639,500 | — | — |
| 2022-12-13 | $110.38 | $166.19 | 1,809,300 | — | — |
| 2022-12-12 | $109.76 | $165.25 | 1,548,600 | — | — |
| 2022-12-09 | $108.41 | $163.22 | 1,333,700 | — | — |
| 2022-12-08 | $110.04 | $165.67 | 2,120,900 | — | — |
| 2022-12-07 | $107.60 | $162.00 | 1,943,300 | — | — |
| 2022-12-06 | $108.27 | $163.01 | 2,060,900 | — | — |
| 2022-12-05 | $106.74 | $160.71 | 2,425,800 | — | — |
| 2022-12-02 | $109.55 | $164.94 | 2,283,300 | — | — |
| 2022-12-01 | $105.13 | $158.28 | 1,577,200 | — | — |
| 2022-11-30 | $103.93 | $156.48 | 2,930,100 | — | — |
| 2022-11-29 | $102.64 | $154.53 | 1,106,900 | — | — |
| 2022-11-28 | $102.88 | $154.89 | 1,366,400 | — | — |
| 2022-11-25 | $103.98 | $156.55 | 503,200 | — | — |
| 2022-11-23 | $103.95 | $156.51 | 1,360,000 | — | — |
| 2022-11-22 | $106.44 | $160.25 | 1,789,300 | — | — |
| 2022-11-21 | $103.02 | $155.10 | 1,868,500 | — | — |
| 2022-11-18 | $100.64 | $151.52 | 1,051,800 | — | — |
| 2022-11-17 | $101.01 | $152.08 | 1,285,300 | — | — |
| 2022-11-16 | $99.30 | $149.50 | 1,032,800 | — | — |
| 2022-11-15 | $100.48 | $151.28 | 1,843,500 | — | — |
| 2022-11-14 | $100.40 | $151.16 | 1,591,300 | — | — |
| 2022-11-11 | $96.74 | $145.65 | 1,940,800 | — | — |
| 2022-11-10 | $96.34 | $145.05 | 1,577,200 | — | — |
| 2022-11-09 | $92.05 | $138.59 | 1,392,800 | — | — |
| 2022-11-08 | $96.77 | $145.70 | 1,322,000 | — | — |
| 2022-11-07 | $95.96 | $144.48 | 1,031,600 | — | — |
| 2022-11-04 | $95.40 | $143.63 | 1,396,300 | — | — |
| 2022-11-03 | $91.55 | $137.84 | 1,064,600 | — | — |
| 2022-11-02 | $92.36 | $139.06 | 1,609,600 | — | — |
| 2022-11-01 | $96.71 | $145.60 | 1,599,400 | — | — |
| 2022-10-31 | $94.05 | $141.60 | 1,677,900 | — | — |
| 2022-10-28 | $94.43 | $142.17 | 2,383,300 | — | — |
| 2022-10-27 | $97.47 | $146.75 | 2,182,700 | — | — |
| 2022-10-26 | $98.04 | $147.61 | 2,136,900 | — | — |
| 2022-10-25 | $97.71 | $147.11 | 2,244,300 | — | — |
| 2022-10-24 | $96.26 | $144.93 | 3,290,000 | — | — |
| 2022-10-21 | $92.92 | $139.90 | 3,819,600 | — | — |
| 2022-10-20 | $85.65 | $128.95 | 2,643,900 | — | — |
| 2022-10-19 | $80.68 | $121.47 | 1,616,600 | — | — |
| 2022-10-18 | $81.74 | $123.07 | 1,176,800 | — | — |
| 2022-10-17 | $80.02 | $120.48 | 1,404,700 | — | — |
| 2022-10-14 | $78.06 | $117.53 | 1,217,400 | — | — |
| 2022-10-13 | $81.02 | $121.98 | 1,787,100 | — | — |
| 2022-10-12 | $78.87 | $118.75 | 1,182,800 | — | — |
| 2022-10-11 | $79.11 | $119.11 | 1,874,100 | — | — |
| 2022-10-10 | $77.72 | $117.01 | 1,082,900 | — | — |
| 2022-10-07 | $75.89 | $114.26 | 1,143,900 | — | — |
| 2022-10-06 | $77.14 | $116.14 | 2,077,200 | — | — |
| 2022-10-05 | $77.83 | $117.18 | 1,248,000 | — | — |
| 2022-10-04 | $78.02 | $117.47 | 1,428,900 | — | — |
| 2022-10-03 | $75.39 | $113.51 | 1,337,300 | — | — |
| 2022-09-30 | $70.95 | $106.82 | 1,377,000 | — | — |
| 2022-09-29 | $70.71 | $106.46 | 1,592,800 | — | — |
| 2022-09-28 | $72.64 | $108.85 | 1,467,100 | — | — |
| 2022-09-27 | $70.76 | $106.04 | 1,654,100 | — | — |
| 2022-09-26 | $69.68 | $104.42 | 1,534,000 | — | — |
| 2022-09-23 | $70.19 | $105.18 | 1,908,600 | — | — |
| 2022-09-22 | $72.56 | $108.73 | 1,259,100 | — | — |
| 2022-09-21 | $74.20 | $111.19 | 1,226,200 | — | — |
| 2022-09-20 | $75.85 | $113.66 | 1,511,700 | — | — |
| 2022-09-19 | $77.19 | $115.67 | 1,466,700 | — | — |
| 2022-09-16 | $75.02 | $112.42 | 4,150,800 | — | — |
| 2022-09-15 | $76.23 | $114.23 | 2,786,300 | — | — |
| 2022-09-14 | $74.55 | $111.72 | 3,194,100 | — | — |
| 2022-09-13 | $81.91 | $122.74 | 2,175,000 | — | — |
| 2022-09-12 | $83.49 | $125.11 | 1,668,800 | — | — |
| 2022-09-09 | $86.52 | $129.65 | 1,665,400 | — | — |
| 2022-09-08 | $82.99 | $124.36 | 1,456,800 | — | — |
| 2022-09-07 | $79.70 | $119.43 | 1,113,000 | — | — |
| 2022-09-06 | $79.36 | $118.92 | 1,427,600 | — | — |
| 2022-09-02 | $77.94 | $116.80 | 1,568,900 | — | — |
| 2022-09-01 | $77.34 | $115.90 | 2,262,800 | — | — |
| 2022-08-31 | $80.72 | $120.96 | 2,358,900 | — | — |
| 2022-08-30 | $81.42 | $122.01 | 2,220,800 | — | — |
| 2022-08-29 | $86.24 | $129.23 | 1,510,700 | — | — |
| 2022-08-26 | $86.87 | $130.18 | 2,524,800 | — | — |
| 2022-08-25 | $86.76 | $130.01 | 3,186,100 | — | — |
| 2022-08-24 | $81.39 | $121.97 | 1,133,300 | — | — |
| 2022-08-23 | $81.03 | $121.43 | 1,157,600 | — | — |
| 2022-08-22 | $80.25 | $120.26 | 1,208,500 | — | — |
| 2022-08-19 | $81.80 | $122.58 | 1,471,000 | — | — |
| 2022-08-18 | $84.43 | $126.52 | 1,031,700 | — | — |
| 2022-08-17 | $83.04 | $124.44 | 1,221,400 | — | — |
| 2022-08-16 | $84.65 | $126.85 | 1,178,900 | — | — |
| 2022-08-15 | $83.55 | $125.20 | 1,373,400 | — | — |
| 2022-08-12 | $84.61 | $126.79 | 1,100,000 | — | — |
| 2022-08-11 | $83.49 | $125.11 | 1,363,300 | — | — |
| 2022-08-10 | $83.01 | $124.39 | 1,329,400 | — | — |
| 2022-08-09 | $81.14 | $121.59 | 1,653,400 | — | — |
| 2022-08-08 | $78.75 | $118.01 | 1,271,200 | — | — |
| 2022-08-05 | $78.78 | $118.05 | 1,025,500 | — | — |
| 2022-08-04 | $77.48 | $116.11 | 1,627,100 | — | — |
| 2022-08-03 | $76.36 | $114.43 | 1,435,800 | — | — |
| 2022-08-02 | $76.55 | $114.71 | 1,996,500 | — | — |
| 2022-08-01 | $77.38 | $115.96 | 1,252,900 | — | — |
| 2022-07-29 | $77.88 | $116.71 | 1,746,100 | — | — |
| 2022-07-28 | $74.17 | $111.15 | 1,940,400 | — | — |
| 2022-07-27 | $72.83 | $109.14 | 2,010,000 | — | — |
| 2022-07-26 | $70.48 | $105.62 | 1,703,300 | — | — |
| 2022-07-25 | $70.00 | $104.90 | 1,962,300 | — | — |
| 2022-07-22 | $66.60 | $99.80 | 2,375,900 | — | — |
| 2022-07-21 | $70.73 | $105.99 | 3,149,900 | — | — |
| 2022-07-20 | $68.10 | $102.05 | 2,683,500 | — | — |
| 2022-07-19 | $66.62 | $99.83 | 2,908,800 | — | — |
| 2022-07-18 | $67.71 | $101.47 | 1,136,300 | — | — |
| 2022-07-15 | $67.06 | $100.49 | 1,032,200 | — | — |
| 2022-07-14 | $65.93 | $98.80 | 1,316,600 | — | — |
| 2022-07-13 | $67.26 | $100.79 | 1,405,400 | — | — |
| 2022-07-12 | $65.70 | $98.45 | 1,499,900 | — | — |
| 2022-07-11 | $65.89 | $98.74 | 1,197,000 | — | — |
| 2022-07-08 | $66.16 | $99.14 | 1,148,500 | — | — |
| 2022-07-07 | $66.58 | $99.77 | 1,983,300 | — | — |
| 2022-07-06 | $64.41 | $96.52 | 1,557,400 | — | — |
| 2022-07-05 | $64.50 | $96.66 | 1,755,900 | — | — |
| 2022-07-01 | $66.23 | $99.25 | 1,591,400 | — | — |
| 2022-06-30 | $66.15 | $99.13 | 1,633,600 | — | — |
| 2022-06-29 | $66.83 | $100.15 | 1,288,700 | — | — |
| 2022-06-28 | $67.36 | $100.43 | 1,639,600 | — | — |
| 2022-06-27 | $69.29 | $103.31 | 1,309,900 | — | — |
| 2022-06-24 | $68.89 | $102.71 | 2,643,400 | — | — |
| 2022-06-23 | $65.98 | $98.37 | 1,844,000 | — | — |
| 2022-06-22 | $67.40 | $100.49 | 2,194,800 | — | — |
| 2022-06-21 | $70.73 | $105.46 | 2,630,700 | — | — |
| 2022-06-17 | $71.86 | $107.14 | 7,480,100 | — | — |
| 2022-06-16 | $69.87 | $104.17 | 3,019,700 | — | — |
| 2022-06-15 | $72.05 | $107.42 | 2,770,000 | — | — |
| 2022-06-14 | $71.02 | $105.89 | 1,939,600 | — | — |
| 2022-06-13 | $70.58 | $105.23 | 2,300,000 | — | — |
| 2022-06-10 | $74.13 | $110.53 | 1,657,800 | — | — |
| 2022-06-09 | $76.79 | $114.49 | 2,173,600 | — | — |
| 2022-06-08 | $81.35 | $121.29 | 1,816,600 | — | — |
| 2022-06-07 | $85.82 | $127.96 | 1,601,600 | — | — |
| 2022-06-06 | $82.36 | $122.80 | 1,355,600 | — | — |
| 2022-06-03 | $82.94 | $123.66 | 1,382,700 | — | — |
| 2022-06-02 | $84.98 | $126.70 | 1,418,900 | — | — |
| 2022-06-01 | $83.97 | $125.20 | 2,425,200 | — | — |
| 2022-05-31 | $85.38 | $127.30 | 5,473,500 | — | — |
| 2022-05-27 | $87.79 | $130.89 | 1,675,600 | — | — |
| 2022-05-26 | $84.39 | $125.82 | 1,495,400 | — | — |
| 2022-05-25 | $80.64 | $120.23 | 2,063,400 | — | — |
| 2022-05-24 | $78.10 | $116.44 | 1,657,800 | — | — |
| 2022-05-23 | $78.13 | $116.49 | 1,517,300 | — | — |
| 2022-05-20 | $75.91 | $113.18 | 2,356,900 | — | — |
| 2022-05-19 | $75.75 | $112.94 | 2,066,300 | — | — |
| 2022-05-18 | $75.89 | $113.15 | 2,221,400 | — | — |
| 2022-05-17 | $78.45 | $116.97 | 2,128,100 | — | — |
| 2022-05-16 | $75.11 | $111.99 | 2,013,600 | — | — |
| 2022-05-13 | $74.13 | $110.53 | 2,355,800 | — | — |
| 2022-05-12 | $74.74 | $111.44 | 2,197,500 | — | — |
| 2022-05-11 | $75.37 | $112.37 | 2,028,700 | — | — |
| 2022-05-10 | $77.05 | $114.88 | 2,437,200 | — | — |
| 2022-05-09 | $77.22 | $115.13 | 3,183,900 | — | — |
| 2022-05-06 | $79.66 | $118.77 | 2,459,000 | — | — |
| 2022-05-05 | $81.41 | $121.38 | 2,777,600 | — | — |
| 2022-05-04 | $89.51 | $133.46 | 2,301,200 | — | — |
| 2022-05-03 | $86.36 | $128.76 | 2,520,400 | — | — |
| 2022-05-02 | $83.63 | $124.69 | 3,195,000 | — | — |
| 2022-04-29 | $85.75 | $127.85 | 2,544,000 | — | — |
| 2022-04-28 | $89.65 | $133.67 | 2,572,800 | — | — |
| 2022-04-27 | $88.12 | $131.38 | 2,442,900 | — | — |
| 2022-04-26 | $87.54 | $130.52 | 2,182,700 | — | — |
| 2022-04-25 | $89.33 | $133.19 | 2,766,600 | — | — |
| 2022-04-22 | $89.61 | $133.61 | 2,645,500 | — | — |
| 2022-04-21 | $93.24 | $139.02 | 4,200,100 | — | — |
| 2022-04-20 | $91.49 | $136.41 | 1,859,500 | — | — |
| 2022-04-19 | $91.98 | $137.14 | 2,125,000 | — | — |
| 2022-04-18 | $90.51 | $134.95 | 1,686,100 | — | — |
| 2022-04-14 | $88.32 | $131.68 | 1,657,500 | — | — |
| 2022-04-13 | $87.34 | $130.22 | 1,232,500 | — | — |
| 2022-04-12 | $84.64 | $126.20 | 1,976,500 | — | — |
| 2022-04-11 | $83.65 | $124.72 | 1,471,800 | — | — |
| 2022-04-08 | $83.20 | $124.05 | 1,452,500 | — | — |
| 2022-04-07 | $83.64 | $124.70 | 1,348,200 | — | — |
| 2022-04-06 | $82.17 | $122.51 | 2,276,800 | — | — |
| 2022-04-05 | $82.54 | $123.06 | 1,589,100 | — | — |
| 2022-04-04 | $83.60 | $124.65 | 1,630,700 | — | — |
| 2022-04-01 | $84.99 | $126.72 | 2,030,600 | — | — |
| 2022-03-31 | $83.43 | $124.39 | 2,172,900 | — | — |
| 2022-03-30 | $83.64 | $124.70 | 1,817,200 | — | — |
| 2022-03-29 | $84.16 | $124.97 | 2,818,400 | — | — |
| 2022-03-28 | $87.17 | $129.44 | 1,680,500 | — | — |
| 2022-03-25 | $89.49 | $132.89 | 1,761,600 | — | — |
| 2022-03-24 | $88.66 | $131.66 | 2,064,500 | — | — |
| 2022-03-23 | $85.46 | $126.90 | 2,040,800 | — | — |
| 2022-03-22 | $84.20 | $125.03 | 2,058,400 | — | — |
| 2022-03-21 | $85.18 | $126.49 | 2,831,000 | — | — |
| 2022-03-18 | $84.21 | $125.05 | 7,039,900 | — | — |
| 2022-03-17 | $81.06 | $120.37 | 3,773,300 | — | — |
| 2022-03-16 | $75.01 | $111.39 | 2,765,800 | — | — |
| 2022-03-15 | $73.11 | $108.56 | 2,046,600 | — | — |
| 2022-03-14 | $71.49 | $106.16 | 2,421,700 | — | — |
| 2022-03-11 | $72.12 | $107.09 | 2,302,500 | — | — |
| 2022-03-10 | $72.39 | $107.50 | 2,306,600 | — | — |
| 2022-03-09 | $71.95 | $106.84 | 2,111,800 | — | — |
| 2022-03-08 | $69.97 | $103.90 | 2,732,300 | — | — |
| 2022-03-07 | $72.38 | $107.48 | 3,616,900 | — | — |
| 2022-03-04 | $77.38 | $114.91 | 2,338,400 | — | — |
| 2022-03-03 | $77.09 | $114.47 | 3,043,700 | — | — |
| 2022-03-02 | $75.23 | $111.71 | 2,633,800 | — | — |
| 2022-03-01 | $72.17 | $107.17 | 3,488,800 | — | — |
| 2022-02-28 | $70.58 | $104.81 | 4,829,900 | — | — |
| 2022-02-25 | $69.01 | $102.48 | 2,896,500 | — | — |
| 2022-02-24 | $63.26 | $93.94 | 2,504,600 | — | — |
| 2022-02-23 | $62.16 | $92.30 | 1,627,100 | — | — |
| 2022-02-22 | $63.04 | $93.61 | 2,124,800 | — | — |
| 2022-02-18 | $63.95 | $94.96 | 1,951,100 | — | — |
| 2022-02-17 | $63.24 | $93.91 | 1,328,000 | — | — |
| 2022-02-16 | $64.29 | $95.47 | 1,752,400 | — | — |
| 2022-02-15 | $63.78 | $94.71 | 2,147,200 | — | — |
| 2022-02-14 | $61.61 | $91.49 | 2,237,600 | — | — |
| 2022-02-11 | $60.71 | $90.15 | 2,474,400 | — | — |
| 2022-02-10 | $61.34 | $91.09 | 1,904,800 | — | — |
| 2022-02-09 | $62.55 | $92.88 | 1,790,500 | — | — |
| 2022-02-08 | $60.60 | $89.99 | 2,545,000 | — | — |
| 2022-02-07 | $58.33 | $86.62 | 1,596,500 | — | — |
| 2022-02-04 | $58.94 | $87.52 | 1,342,900 | — | — |
| 2022-02-03 | $58.87 | $87.42 | 1,933,000 | — | — |
| 2022-02-02 | $59.17 | $87.86 | 2,097,800 | — | — |
| 2022-02-01 | $57.61 | $85.55 | 2,214,000 | — | — |
| 2022-01-31 | $55.52 | $82.44 | 2,874,400 | — | — |
| 2022-01-28 | $54.92 | $81.55 | 2,155,400 | — | — |
| 2022-01-27 | $54.34 | $80.69 | 3,554,100 | — | — |
| 2022-01-26 | $53.12 | $78.88 | 3,589,100 | — | — |
| 2022-01-25 | $54.12 | $80.37 | 5,980,100 | — | — |
| 2022-01-24 | $54.70 | $81.23 | 5,799,500 | — | — |
| 2022-01-21 | $52.45 | $77.89 | 4,178,300 | — | — |
| 2022-01-20 | $56.96 | $84.58 | 3,288,600 | — | — |
| 2022-01-19 | $58.96 | $87.55 | 1,986,100 | — | — |
| 2022-01-18 | $59.90 | $88.95 | 1,480,200 | — | — |
| 2022-01-14 | $62.21 | $92.38 | 1,285,000 | — | — |
| 2022-01-13 | $62.82 | $93.28 | 1,364,000 | — | — |
| 2022-01-12 | $63.60 | $94.44 | 1,713,900 | — | — |
| 2022-01-11 | $60.97 | $90.54 | 1,995,200 | — | — |
| 2022-01-10 | $60.59 | $89.97 | 2,027,900 | — | — |
| 2022-01-07 | $62.31 | $92.53 | 1,943,900 | — | — |
| 2022-01-06 | $64.05 | $95.11 | 1,573,000 | — | — |
| 2022-01-05 | $65.96 | $97.95 | 2,296,800 | — | — |
| 2022-01-04 | $63.52 | $94.32 | 1,721,300 | — | — |
| 2022-01-03 | $61.66 | $91.56 | 1,580,500 | — | — |