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
- 2002-10-25 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 | $82.47 | $149.45 | 1,614,700 | — | — |
| 2022-12-29 | $81.26 | $147.25 | 1,431,100 | — | — |
| 2022-12-28 | $80.09 | $145.13 | 2,131,500 | — | — |
| 2022-12-27 | $84.33 | $152.82 | 4,026,500 | — | — |
| 2022-12-23 | $80.72 | $146.28 | 1,134,800 | — | — |
| 2022-12-22 | $81.24 | $147.22 | 4,667,900 | — | — |
| 2022-12-21 | $82.60 | $149.68 | 1,668,100 | — | — |
| 2022-12-20 | $82.57 | $149.63 | 1,548,000 | — | — |
| 2022-12-19 | $81.56 | $147.80 | 3,342,700 | — | — |
| 2022-12-16 | $86.01 | $155.86 | 2,908,700 | — | — |
| 2022-12-15 | $84.95 | $153.94 | 2,513,400 | — | — |
| 2022-12-14 | $86.32 | $156.42 | 1,690,700 | — | — |
| 2022-12-13 | $86.67 | $157.06 | 2,190,400 | — | — |
| 2022-12-12 | $86.41 | $156.59 | 1,924,800 | — | — |
| 2022-12-09 | $84.99 | $154.01 | 2,056,800 | — | — |
| 2022-12-08 | $86.43 | $156.62 | 2,800,300 | — | — |
| 2022-12-07 | $84.96 | $153.96 | 1,783,900 | — | — |
| 2022-12-06 | $85.41 | $154.77 | 2,031,000 | — | — |
| 2022-12-05 | $85.77 | $155.43 | 2,429,200 | — | — |
| 2022-12-02 | $85.15 | $154.30 | 2,537,300 | — | — |
| 2022-12-01 | $84.04 | $152.29 | 2,484,900 | — | — |
| 2022-11-30 | $83.66 | $151.60 | 4,127,000 | — | — |
| 2022-11-29 | $80.29 | $145.50 | 4,534,800 | — | — |
| 2022-11-28 | $78.20 | $141.71 | 7,483,600 | — | — |
| 2022-11-25 | $74.93 | $135.78 | 1,311,600 | — | — |
| 2022-11-23 | $75.36 | $136.56 | 1,087,700 | — | — |
| 2022-11-22 | $75.57 | $136.94 | 1,374,800 | — | — |
| 2022-11-21 | $74.34 | $134.71 | 2,094,800 | — | — |
| 2022-11-18 | $76.00 | $137.72 | 1,930,800 | — | — |
| 2022-11-17 | $78.03 | $141.40 | 2,543,000 | — | — |
| 2022-11-16 | $77.08 | $139.68 | 2,486,700 | — | — |
| 2022-11-15 | $78.40 | $142.07 | 2,692,700 | — | — |
| 2022-11-14 | $78.07 | $141.47 | 3,274,400 | — | — |
| 2022-11-11 | $77.98 | $141.31 | 6,394,400 | — | — |
| 2022-11-10 | $72.00 | $130.47 | 4,894,700 | — | — |
| 2022-11-09 | $68.28 | $123.73 | 4,201,200 | — | — |
| 2022-11-08 | $70.42 | $127.61 | 3,600,900 | — | — |
| 2022-11-07 | $72.28 | $130.98 | 3,551,800 | — | — |
| 2022-11-04 | $70.81 | $128.32 | 4,132,400 | — | — |
| 2022-11-03 | $66.48 | $120.47 | 2,873,600 | — | — |
| 2022-11-02 | $67.13 | $121.65 | 5,438,400 | — | — |
| 2022-11-01 | $67.86 | $122.97 | 7,590,700 | — | — |
| 2022-10-31 | $63.90 | $115.80 | 13,995,100 | — | — |
| 2022-10-28 | $58.30 | $105.65 | 3,550,700 | — | — |
| 2022-10-27 | $55.79 | $101.10 | 4,279,900 | — | — |
| 2022-10-26 | $57.13 | $103.53 | 4,663,400 | — | — |
| 2022-10-25 | $57.44 | $104.09 | 3,688,900 | — | — |
| 2022-10-24 | $56.53 | $102.44 | 5,602,900 | — | — |
| 2022-10-21 | $58.80 | $106.55 | 4,224,700 | — | — |
| 2022-10-20 | $56.13 | $101.72 | 4,988,600 | — | — |
| 2022-10-19 | $54.48 | $98.73 | 5,105,500 | — | — |
| 2022-10-18 | $56.59 | $102.55 | 4,963,900 | — | — |
| 2022-10-17 | $57.30 | $103.84 | 3,042,400 | — | — |
| 2022-10-14 | $56.35 | $102.11 | 4,785,800 | — | — |
| 2022-10-13 | $57.10 | $103.47 | 5,284,800 | — | — |
| 2022-10-12 | $58.71 | $106.39 | 5,445,100 | — | — |
| 2022-10-11 | $59.64 | $108.08 | 8,979,900 | — | — |
| 2022-10-10 | $64.14 | $116.23 | 5,818,600 | — | — |
| 2022-10-07 | $73.09 | $132.45 | 3,061,700 | — | — |
| 2022-10-06 | $74.17 | $134.41 | 3,422,300 | — | — |
| 2022-10-05 | $72.18 | $130.80 | 3,229,300 | — | — |
| 2022-10-04 | $70.74 | $128.19 | 3,863,500 | — | — |
| 2022-10-03 | $64.61 | $117.08 | 2,950,500 | — | — |
| 2022-09-30 | $63.03 | $114.22 | 2,899,800 | — | — |
| 2022-09-29 | $64.35 | $116.61 | 2,382,200 | — | — |
| 2022-09-28 | $66.76 | $120.98 | 3,625,400 | — | — |
| 2022-09-27 | $66.56 | $120.62 | 6,141,600 | — | — |
| 2022-09-26 | $66.80 | $121.05 | 13,687,300 | — | — |
| 2022-09-23 | $59.65 | $108.09 | 3,175,800 | — | — |
| 2022-09-22 | $60.19 | $109.07 | 3,951,600 | — | — |
| 2022-09-21 | $63.99 | $115.96 | 4,437,400 | — | — |
| 2022-09-20 | $67.80 | $122.86 | 6,296,700 | — | — |
| 2022-09-19 | $65.89 | $119.40 | 4,435,900 | — | — |
| 2022-09-16 | $65.42 | $118.55 | 4,050,100 | — | — |
| 2022-09-15 | $65.23 | $118.21 | 7,090,300 | — | — |
| 2022-09-14 | $60.69 | $109.98 | 4,424,400 | — | — |
| 2022-09-13 | $62.68 | $113.58 | 2,626,100 | — | — |
| 2022-09-12 | $64.51 | $116.90 | 2,063,500 | — | — |
| 2022-09-09 | $62.78 | $113.77 | 1,285,700 | — | — |
| 2022-09-08 | $61.67 | $111.75 | 1,536,700 | — | — |
| 2022-09-07 | $60.31 | $109.29 | 1,616,300 | — | — |
| 2022-09-06 | $58.20 | $105.47 | 1,641,900 | — | — |
| 2022-09-02 | $59.18 | $107.24 | 1,456,900 | — | — |
| 2022-09-01 | $59.18 | $107.24 | 2,282,700 | — | — |
| 2022-08-31 | $60.59 | $109.80 | 1,500,100 | — | — |
| 2022-08-30 | $60.21 | $109.11 | 1,887,700 | — | — |
| 2022-08-29 | $62.41 | $113.10 | 1,127,600 | — | — |
| 2022-08-26 | $62.33 | $112.95 | 1,599,000 | — | — |
| 2022-08-25 | $64.95 | $117.70 | 1,486,700 | — | — |
| 2022-08-24 | $62.82 | $113.84 | 1,337,400 | — | — |
| 2022-08-23 | $61.49 | $111.43 | 1,405,700 | — | — |
| 2022-08-22 | $60.50 | $109.63 | 2,686,900 | — | — |
| 2022-08-19 | $63.67 | $115.38 | 1,359,400 | — | — |
| 2022-08-18 | $65.51 | $118.71 | 1,945,300 | — | — |
| 2022-08-17 | $65.42 | $118.55 | 2,125,800 | — | — |
| 2022-08-16 | $67.84 | $122.94 | 1,534,000 | — | — |
| 2022-08-15 | $68.33 | $123.82 | 1,536,800 | — | — |
| 2022-08-12 | $68.74 | $124.57 | 1,781,500 | — | — |
| 2022-08-11 | $67.57 | $122.45 | 4,085,200 | — | — |
| 2022-08-10 | $65.35 | $118.42 | 4,065,900 | — | — |
| 2022-08-09 | $66.03 | $119.66 | 2,687,100 | — | — |
| 2022-08-08 | $65.89 | $119.40 | 2,300,800 | — | — |
| 2022-08-05 | $66.71 | $120.89 | 1,789,600 | — | — |
| 2022-08-04 | $67.10 | $121.59 | 1,645,200 | — | — |
| 2022-08-03 | $66.29 | $120.13 | 2,050,100 | — | — |
| 2022-08-02 | $64.41 | $116.72 | 1,913,200 | — | — |
| 2022-08-01 | $63.54 | $115.14 | 2,348,200 | — | — |
| 2022-07-29 | $63.48 | $115.03 | 1,786,400 | — | — |
| 2022-07-28 | $63.65 | $115.34 | 1,600,100 | — | — |
| 2022-07-27 | $63.29 | $114.69 | 1,812,200 | — | — |
| 2022-07-26 | $61.25 | $110.99 | 1,399,600 | — | — |
| 2022-07-25 | $62.23 | $112.77 | 2,179,000 | — | — |
| 2022-07-22 | $61.73 | $111.86 | 2,532,600 | — | — |
| 2022-07-21 | $63.68 | $115.40 | 2,952,800 | — | — |
| 2022-07-20 | $61.92 | $112.21 | 2,318,400 | — | — |
| 2022-07-19 | $59.57 | $107.95 | 2,517,100 | — | — |
| 2022-07-18 | $56.55 | $102.48 | 2,434,100 | — | — |
| 2022-07-15 | $55.47 | $100.52 | 2,112,600 | — | — |
| 2022-07-14 | $54.28 | $98.36 | 2,199,800 | — | — |
| 2022-07-13 | $54.49 | $98.74 | 2,713,100 | — | — |
| 2022-07-12 | $54.73 | $99.18 | 4,644,500 | — | — |
| 2022-07-11 | $52.81 | $95.70 | 9,221,800 | — | — |
| 2022-07-08 | $56.46 | $102.31 | 2,335,000 | — | — |
| 2022-07-07 | $57.86 | $104.85 | 2,429,300 | — | — |
| 2022-07-06 | $55.84 | $101.19 | 3,141,600 | — | — |
| 2022-07-05 | $57.79 | $104.72 | 2,378,500 | — | — |
| 2022-07-01 | $58.18 | $105.43 | 1,717,700 | — | — |
| 2022-06-30 | $56.98 | $103.26 | 3,350,000 | — | — |
| 2022-06-29 | $58.00 | $105.10 | 2,871,400 | — | — |
| 2022-06-28 | $59.51 | $107.84 | 5,284,900 | — | — |
| 2022-06-27 | $57.69 | $104.54 | 2,351,900 | — | — |
| 2022-06-24 | $58.29 | $105.63 | 8,445,300 | — | — |
| 2022-06-23 | $52.02 | $94.27 | 5,593,100 | — | — |
| 2022-06-22 | $53.40 | $96.77 | 3,376,400 | — | — |
| 2022-06-21 | $54.30 | $98.40 | 3,871,000 | — | — |
| 2022-06-17 | $54.96 | $99.60 | 3,708,400 | — | — |
| 2022-06-16 | $54.49 | $98.74 | 4,179,400 | — | — |
| 2022-06-15 | $59.34 | $107.53 | 3,395,100 | — | — |
| 2022-06-14 | $58.01 | $105.12 | 3,987,400 | — | — |
| 2022-06-13 | $57.61 | $104.40 | 6,556,300 | — | — |
| 2022-06-10 | $62.29 | $112.88 | 3,045,900 | — | — |
| 2022-06-09 | $66.28 | $120.11 | 2,755,100 | — | — |
| 2022-06-08 | $70.28 | $127.36 | 2,546,900 | — | — |
| 2022-06-07 | $67.46 | $122.25 | 1,303,200 | — | — |
| 2022-06-06 | $66.84 | $121.12 | 2,437,100 | — | — |
| 2022-06-03 | $65.23 | $118.21 | 1,469,600 | — | — |
| 2022-06-02 | $66.67 | $120.82 | 2,420,800 | — | — |
| 2022-06-01 | $65.13 | $118.02 | 3,006,900 | — | — |
| 2022-05-31 | $66.10 | $119.78 | 2,684,200 | — | — |
| 2022-05-27 | $65.26 | $118.26 | 2,029,000 | — | — |
| 2022-05-26 | $64.43 | $116.76 | 2,783,500 | — | — |
| 2022-05-25 | $59.72 | $108.22 | 2,847,100 | — | — |
| 2022-05-24 | $58.19 | $105.45 | 4,067,900 | — | — |
| 2022-05-23 | $61.94 | $112.24 | 2,311,800 | — | — |
| 2022-05-20 | $63.07 | $114.29 | 2,430,600 | — | — |
| 2022-05-19 | $62.80 | $113.80 | 2,092,700 | — | — |
| 2022-05-18 | $62.82 | $113.84 | 2,856,600 | — | — |
| 2022-05-17 | $66.40 | $120.33 | 4,040,500 | — | — |
| 2022-05-16 | $63.94 | $115.87 | 3,646,200 | — | — |
| 2022-05-13 | $66.27 | $120.09 | 5,999,600 | — | — |
| 2022-05-12 | $58.56 | $106.12 | 5,424,300 | — | — |
| 2022-05-11 | $58.85 | $106.64 | 6,717,600 | — | — |
| 2022-05-10 | $61.65 | $111.72 | 5,824,600 | — | — |
| 2022-05-09 | $61.33 | $111.14 | 4,649,600 | — | — |
| 2022-05-06 | $66.30 | $120.14 | 2,935,000 | — | — |
| 2022-05-05 | $68.49 | $124.11 | 2,944,500 | — | — |
| 2022-05-04 | $71.96 | $130.40 | 3,562,100 | — | — |
| 2022-05-03 | $71.69 | $129.91 | 1,846,000 | — | — |
| 2022-05-02 | $71.71 | $129.95 | 2,181,800 | — | — |
| 2022-04-29 | $70.48 | $127.72 | 2,422,500 | — | — |
| 2022-04-28 | $70.74 | $128.19 | 2,521,200 | — | — |
| 2022-04-27 | $67.95 | $123.13 | 3,062,500 | — | — |
| 2022-04-26 | $68.22 | $123.62 | 3,700,000 | — | — |
| 2022-04-25 | $72.21 | $130.85 | 2,492,100 | — | — |
| 2022-04-22 | $73.20 | $132.65 | 2,361,500 | — | — |
| 2022-04-21 | $75.42 | $136.67 | 2,612,300 | — | — |
| 2022-04-20 | $77.75 | $140.89 | 1,964,100 | — | — |
| 2022-04-19 | $77.80 | $140.98 | 3,531,200 | — | — |
| 2022-04-18 | $73.46 | $133.12 | 1,677,800 | — | — |
| 2022-04-14 | $73.97 | $134.04 | 1,618,500 | — | — |
| 2022-04-13 | $73.57 | $133.32 | 2,171,300 | — | — |
| 2022-04-12 | $71.50 | $129.57 | 1,956,300 | — | — |
| 2022-04-11 | $71.29 | $129.19 | 2,483,800 | — | — |
| 2022-04-08 | $72.23 | $130.89 | 2,423,600 | — | — |
| 2022-04-07 | $73.97 | $134.04 | 3,437,600 | — | — |
| 2022-04-06 | $76.17 | $138.03 | 2,926,500 | — | — |
| 2022-04-05 | $79.07 | $143.29 | 2,807,100 | — | — |
| 2022-04-04 | $81.84 | $148.31 | 2,171,400 | — | — |
| 2022-04-01 | $80.63 | $146.11 | 3,117,800 | — | — |
| 2022-03-31 | $79.74 | $144.50 | 2,382,900 | — | — |
| 2022-03-30 | $81.17 | $147.09 | 1,456,900 | — | — |
| 2022-03-29 | $81.75 | $148.14 | 2,771,000 | — | — |
| 2022-03-28 | $80.13 | $145.21 | 2,013,300 | — | — |
| 2022-03-25 | $80.27 | $145.46 | 1,655,500 | — | — |
| 2022-03-24 | $81.37 | $147.45 | 2,598,900 | — | — |
| 2022-03-23 | $78.64 | $142.51 | 1,636,700 | — | — |
| 2022-03-22 | $79.93 | $144.84 | 2,732,300 | — | — |
| 2022-03-21 | $78.30 | $141.89 | 2,647,900 | — | — |
| 2022-03-18 | $79.65 | $144.34 | 3,715,600 | — | — |
| 2022-03-17 | $76.91 | $139.37 | 2,918,300 | — | — |
| 2022-03-16 | $75.17 | $136.22 | 4,677,800 | — | — |
| 2022-03-15 | $69.52 | $125.98 | 4,779,700 | — | — |
| 2022-03-14 | $66.88 | $121.20 | 6,019,000 | — | — |
| 2022-03-11 | $72.32 | $131.05 | 3,624,700 | — | — |
| 2022-03-10 | $76.53 | $138.68 | 2,337,900 | — | — |
| 2022-03-09 | $77.27 | $140.02 | 5,575,500 | — | — |
| 2022-03-08 | $71.74 | $130.00 | 4,978,600 | — | — |
| 2022-03-07 | $72.07 | $130.60 | 6,379,900 | — | — |
| 2022-03-04 | $81.27 | $147.27 | 5,060,200 | — | — |
| 2022-03-03 | $85.29 | $154.56 | 4,454,900 | — | — |
| 2022-03-02 | $88.63 | $160.61 | 6,974,200 | — | — |
| 2022-03-01 | $81.64 | $147.94 | 4,410,200 | — | — |
| 2022-02-28 | $86.52 | $156.79 | 2,395,600 | — | — |
| 2022-02-25 | $87.77 | $159.05 | 2,605,700 | — | — |
| 2022-02-24 | $86.48 | $156.71 | 4,455,400 | — | — |
| 2022-02-23 | $87.19 | $158.00 | 2,156,100 | — | — |
| 2022-02-22 | $88.55 | $160.46 | 4,338,800 | — | — |
| 2022-02-18 | $93.15 | $168.80 | 3,008,900 | — | — |
| 2022-02-17 | $93.87 | $170.11 | 2,704,600 | — | — |
| 2022-02-16 | $94.23 | $170.76 | 4,118,900 | — | — |
| 2022-02-15 | $96.26 | $174.44 | 4,095,700 | — | — |
| 2022-02-14 | $92.06 | $166.83 | 2,323,500 | — | — |
| 2022-02-11 | $91.91 | $166.55 | 4,205,400 | — | — |
| 2022-02-10 | $94.18 | $170.67 | 3,357,400 | — | — |
| 2022-02-09 | $93.79 | $169.96 | 3,521,600 | — | — |
| 2022-02-08 | $89.84 | $162.80 | 3,248,100 | — | — |
| 2022-02-07 | $88.09 | $159.63 | 3,352,500 | — | — |
| 2022-02-04 | $85.50 | $154.94 | 2,884,400 | — | — |
| 2022-02-03 | $84.23 | $152.64 | 2,631,400 | — | — |
| 2022-02-02 | $86.12 | $156.06 | 2,750,900 | — | — |
| 2022-02-01 | $88.19 | $159.81 | 2,931,600 | — | — |
| 2022-01-31 | $85.45 | $154.85 | 2,949,500 | — | — |
| 2022-01-28 | $84.13 | $152.46 | 2,296,000 | — | — |
| 2022-01-27 | $82.75 | $149.95 | 2,870,400 | — | — |
| 2022-01-26 | $86.13 | $156.08 | 3,153,000 | — | — |
| 2022-01-25 | $86.46 | $156.68 | 3,114,200 | — | — |
| 2022-01-24 | $84.80 | $153.67 | 5,484,500 | — | — |
| 2022-01-21 | $85.65 | $155.21 | 3,871,800 | — | — |
| 2022-01-20 | $87.10 | $157.84 | 3,178,300 | — | — |
| 2022-01-19 | $89.06 | $161.39 | 3,154,800 | — | — |
| 2022-01-18 | $91.09 | $165.07 | 3,595,200 | — | — |
| 2022-01-14 | $91.47 | $165.76 | 10,750,500 | — | — |
| 2022-01-13 | $84.23 | $152.64 | 2,403,800 | — | — |
| 2022-01-12 | $85.80 | $155.48 | 2,636,000 | — | — |
| 2022-01-11 | $85.30 | $154.58 | 3,198,800 | — | — |
| 2022-01-10 | $82.17 | $148.90 | 3,340,000 | — | — |
| 2022-01-07 | $84.55 | $153.22 | 1,720,400 | — | — |
| 2022-01-06 | $84.64 | $153.38 | 2,583,200 | — | — |
| 2022-01-05 | $84.25 | $152.67 | 3,439,900 | — | — |
| 2022-01-04 | $87.49 | $158.54 | 2,292,300 | — | — |
| 2022-01-03 | $87.77 | $159.05 | 2,437,800 | — | — |