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
- 2015-11-19 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 | $62.84 | $62.84 | 8,014,400 | — | — |
| 2022-12-29 | $62.92 | $62.92 | 9,995,100 | — | — |
| 2022-12-28 | $59.08 | $59.08 | 7,563,200 | — | — |
| 2022-12-27 | $59.86 | $59.86 | 8,572,400 | — | — |
| 2022-12-23 | $60.89 | $60.89 | 7,281,800 | — | — |
| 2022-12-22 | $60.59 | $60.59 | 9,740,200 | — | — |
| 2022-12-21 | $62.58 | $62.58 | 7,847,500 | — | — |
| 2022-12-20 | $61.41 | $61.41 | 8,766,500 | — | — |
| 2022-12-19 | $60.44 | $60.44 | 9,310,100 | — | — |
| 2022-12-16 | $62.51 | $62.51 | 18,776,800 | — | — |
| 2022-12-15 | $65.89 | $65.89 | 9,277,800 | — | — |
| 2022-12-14 | $71.25 | $71.25 | 10,557,800 | — | — |
| 2022-12-13 | $71.03 | $71.03 | 15,385,200 | — | — |
| 2022-12-12 | $66.20 | $66.20 | 9,126,600 | — | — |
| 2022-12-09 | $64.60 | $64.60 | 8,418,100 | — | — |
| 2022-12-08 | $63.37 | $63.37 | 7,849,800 | — | — |
| 2022-12-07 | $61.07 | $61.07 | 8,734,800 | — | — |
| 2022-12-06 | $61.30 | $61.30 | 9,408,900 | — | — |
| 2022-12-05 | $63.14 | $63.14 | 12,610,900 | — | — |
| 2022-12-02 | $68.18 | $68.18 | 7,721,100 | — | — |
| 2022-12-01 | $69.17 | $69.17 | 9,430,000 | — | — |
| 2022-11-30 | $67.77 | $67.77 | 14,298,600 | — | — |
| 2022-11-29 | $62.11 | $62.11 | 8,219,900 | — | — |
| 2022-11-28 | $61.37 | $61.37 | 7,239,900 | — | — |
| 2022-11-25 | $63.38 | $63.38 | 4,168,800 | — | — |
| 2022-11-23 | $63.92 | $63.92 | 8,190,000 | — | — |
| 2022-11-22 | $62.72 | $62.72 | 9,000,500 | — | — |
| 2022-11-21 | $61.85 | $61.85 | 12,252,700 | — | — |
| 2022-11-18 | $65.82 | $65.82 | 9,734,600 | — | — |
| 2022-11-17 | $67.99 | $67.99 | 9,264,400 | — | — |
| 2022-11-16 | $69.55 | $69.55 | 11,779,600 | — | — |
| 2022-11-15 | $73.38 | $73.38 | 13,335,400 | — | — |
| 2022-11-14 | $70.27 | $70.27 | 11,823,300 | — | — |
| 2022-11-11 | $71.66 | $71.66 | 21,128,100 | — | — |
| 2022-11-10 | $67.40 | $67.40 | 28,630,300 | — | — |
| 2022-11-09 | $57.21 | $57.21 | 18,952,000 | — | — |
| 2022-11-08 | $62.51 | $62.51 | 26,565,400 | — | — |
| 2022-11-07 | $62.67 | $62.67 | 22,867,900 | — | — |
| 2022-11-04 | $60.11 | $60.11 | 44,563,400 | — | — |
| 2022-11-03 | $53.91 | $53.91 | 20,802,100 | — | — |
| 2022-11-02 | $54.64 | $54.64 | 15,357,900 | — | — |
| 2022-11-01 | $59.00 | $59.00 | 12,013,900 | — | — |
| 2022-10-31 | $60.07 | $60.07 | 10,545,300 | — | — |
| 2022-10-28 | $61.29 | $61.29 | 10,612,200 | — | — |
| 2022-10-27 | $60.26 | $60.26 | 9,601,800 | — | — |
| 2022-10-26 | $59.47 | $59.47 | 12,535,300 | — | — |
| 2022-10-25 | $59.66 | $59.66 | 12,990,600 | — | — |
| 2022-10-24 | $56.99 | $56.99 | 12,593,800 | — | — |
| 2022-10-21 | $55.99 | $55.99 | 13,987,700 | — | — |
| 2022-10-20 | $55.18 | $55.18 | 12,554,800 | — | — |
| 2022-10-19 | $53.94 | $53.94 | 13,618,100 | — | — |
| 2022-10-18 | $57.27 | $57.27 | 15,248,900 | — | — |
| 2022-10-17 | $55.92 | $55.92 | 15,378,400 | — | — |
| 2022-10-14 | $51.51 | $51.51 | 16,278,100 | — | — |
| 2022-10-13 | $56.23 | $56.23 | 18,321,800 | — | — |
| 2022-10-12 | $56.14 | $56.14 | 16,651,700 | — | — |
| 2022-10-11 | $53.45 | $53.45 | 18,196,200 | — | — |
| 2022-10-10 | $56.62 | $56.62 | 9,657,400 | — | — |
| 2022-10-07 | $57.41 | $57.41 | 11,232,000 | — | — |
| 2022-10-06 | $61.93 | $61.93 | 8,298,400 | — | — |
| 2022-10-05 | $62.15 | $62.15 | 10,667,400 | — | — |
| 2022-10-04 | $62.41 | $62.41 | 22,480,800 | — | — |
| 2022-10-03 | $55.78 | $55.78 | 15,203,000 | — | — |
| 2022-09-30 | $54.99 | $54.99 | 13,401,300 | — | — |
| 2022-09-29 | $55.90 | $55.90 | 13,288,800 | — | — |
| 2022-09-28 | $59.07 | $59.07 | 14,669,500 | — | — |
| 2022-09-27 | $55.08 | $55.08 | 11,592,900 | — | — |
| 2022-09-26 | $54.14 | $54.14 | 12,473,000 | — | — |
| 2022-09-23 | $56.27 | $56.27 | 14,897,600 | — | — |
| 2022-09-22 | $55.93 | $55.93 | 20,937,000 | — | — |
| 2022-09-21 | $59.45 | $59.45 | 14,568,700 | — | — |
| 2022-09-20 | $61.47 | $61.47 | 13,407,700 | — | — |
| 2022-09-19 | $63.71 | $63.71 | 13,219,600 | — | — |
| 2022-09-16 | $64.89 | $64.89 | 15,775,300 | — | — |
| 2022-09-15 | $69.18 | $69.18 | 18,009,100 | — | — |
| 2022-09-14 | $68.56 | $68.56 | 19,270,200 | — | — |
| 2022-09-13 | $69.58 | $69.58 | 12,943,200 | — | — |
| 2022-09-12 | $75.25 | $75.25 | 10,257,400 | — | — |
| 2022-09-09 | $74.29 | $74.29 | 12,325,300 | — | — |
| 2022-09-08 | $70.59 | $70.59 | 9,406,300 | — | — |
| 2022-09-07 | $67.82 | $67.82 | 10,955,500 | — | — |
| 2022-09-06 | $65.30 | $65.30 | 12,852,700 | — | — |
| 2022-09-02 | $66.33 | $66.33 | 12,389,900 | — | — |
| 2022-09-01 | $68.75 | $68.75 | 11,949,600 | — | — |
| 2022-08-31 | $68.91 | $68.91 | 10,039,200 | — | — |
| 2022-08-30 | $69.05 | $69.05 | 11,902,000 | — | — |
| 2022-08-29 | $67.75 | $67.75 | 9,590,900 | — | — |
| 2022-08-26 | $68.87 | $68.87 | 13,750,100 | — | — |
| 2022-08-25 | $74.63 | $74.63 | 8,979,200 | — | — |
| 2022-08-24 | $72.62 | $72.62 | 9,751,400 | — | — |
| 2022-08-23 | $70.94 | $70.94 | 12,146,500 | — | — |
| 2022-08-22 | $73.01 | $73.01 | 13,297,400 | — | — |
| 2022-08-19 | $74.36 | $74.36 | 13,024,100 | — | — |
| 2022-08-18 | $79.72 | $79.72 | 11,799,700 | — | — |
| 2022-08-17 | $80.33 | $80.33 | 15,368,500 | — | — |
| 2022-08-16 | $85.88 | $85.88 | 12,198,000 | — | — |
| 2022-08-15 | $86.72 | $86.72 | 9,905,200 | — | — |
| 2022-08-12 | $87.95 | $87.95 | 10,433,200 | — | — |
| 2022-08-11 | $85.99 | $85.99 | 15,075,900 | — | — |
| 2022-08-10 | $88.84 | $88.84 | 16,527,800 | — | — |
| 2022-08-09 | $81.13 | $81.13 | 13,287,000 | — | — |
| 2022-08-08 | $85.50 | $85.50 | 19,001,500 | — | — |
| 2022-08-05 | $87.73 | $87.73 | 31,022,600 | — | — |
| 2022-08-04 | $89.70 | $89.70 | 22,719,400 | — | — |
| 2022-08-03 | $88.07 | $88.07 | 26,179,500 | — | — |
| 2022-08-02 | $79.09 | $79.09 | 12,648,900 | — | — |
| 2022-08-01 | $77.81 | $77.81 | 11,563,100 | — | — |
| 2022-07-29 | $76.06 | $76.06 | 10,554,300 | — | — |
| 2022-07-28 | $74.68 | $74.68 | 11,281,600 | — | — |
| 2022-07-27 | $72.76 | $72.76 | 13,865,400 | — | — |
| 2022-07-26 | $66.39 | $66.39 | 10,924,100 | — | — |
| 2022-07-25 | $71.43 | $71.43 | 9,267,700 | — | — |
| 2022-07-22 | $71.80 | $71.80 | 12,130,100 | — | — |
| 2022-07-21 | $74.76 | $74.76 | 14,683,000 | — | — |
| 2022-07-20 | $74.78 | $74.78 | 18,594,300 | — | — |
| 2022-07-19 | $69.25 | $69.25 | 16,120,400 | — | — |
| 2022-07-18 | $66.27 | $66.27 | 14,204,900 | — | — |
| 2022-07-15 | $65.98 | $65.98 | 12,267,200 | — | — |
| 2022-07-14 | $62.42 | $62.42 | 11,377,100 | — | — |
| 2022-07-13 | $64.15 | $64.15 | 13,548,800 | — | — |
| 2022-07-12 | $65.03 | $65.03 | 14,386,700 | — | — |
| 2022-07-11 | $63.23 | $63.23 | 11,140,700 | — | — |
| 2022-07-08 | $67.02 | $67.02 | 16,403,200 | — | — |
| 2022-07-07 | $68.63 | $68.63 | 13,885,200 | — | — |
| 2022-07-06 | $64.97 | $64.97 | 11,788,100 | — | — |
| 2022-07-05 | $66.73 | $66.73 | 14,496,500 | — | — |
| 2022-07-01 | $63.90 | $63.90 | 15,218,100 | — | — |
| 2022-06-30 | $61.46 | $61.46 | 16,793,100 | — | — |
| 2022-06-29 | $63.84 | $63.84 | 13,450,900 | — | — |
| 2022-06-28 | $65.60 | $65.60 | 14,795,000 | — | — |
| 2022-06-27 | $69.43 | $69.43 | 14,687,400 | — | — |
| 2022-06-24 | $71.00 | $71.00 | 23,357,200 | — | — |
| 2022-06-23 | $67.27 | $67.27 | 23,240,200 | — | — |
| 2022-06-22 | $60.65 | $60.65 | 15,082,400 | — | — |
| 2022-06-21 | $60.52 | $60.52 | 17,100,100 | — | — |
| 2022-06-17 | $58.51 | $58.51 | 21,814,800 | — | — |
| 2022-06-16 | $57.51 | $57.51 | 22,705,200 | — | — |
| 2022-06-15 | $62.91 | $62.91 | 24,356,700 | — | — |
| 2022-06-14 | $60.30 | $60.30 | 23,258,500 | — | — |
| 2022-06-13 | $62.76 | $62.76 | 26,455,800 | — | — |
| 2022-06-10 | $71.87 | $71.87 | 21,288,000 | — | — |
| 2022-06-09 | $76.58 | $76.58 | 19,594,300 | — | — |
| 2022-06-08 | $84.75 | $84.75 | 12,757,300 | — | — |
| 2022-06-07 | $84.60 | $84.60 | 14,313,300 | — | — |
| 2022-06-06 | $83.38 | $83.38 | 13,972,700 | — | — |
| 2022-06-03 | $83.10 | $83.10 | 13,965,900 | — | — |
| 2022-06-02 | $87.44 | $87.44 | 19,120,000 | — | — |
| 2022-06-01 | $81.91 | $81.91 | 20,519,200 | — | — |
| 2022-05-31 | $87.51 | $87.51 | 19,307,200 | — | — |
| 2022-05-27 | $90.52 | $90.52 | 19,837,500 | — | — |
| 2022-05-26 | $83.41 | $83.41 | 16,587,500 | — | — |
| 2022-05-25 | $77.95 | $77.95 | 17,738,200 | — | — |
| 2022-05-24 | $75.88 | $75.88 | 20,583,900 | — | — |
| 2022-05-23 | $83.40 | $83.40 | 19,684,100 | — | — |
| 2022-05-20 | $83.44 | $83.44 | 22,714,300 | — | — |
| 2022-05-19 | $87.14 | $87.14 | 24,086,900 | — | — |
| 2022-05-18 | $82.06 | $82.06 | 24,811,400 | — | — |
| 2022-05-17 | $84.79 | $84.79 | 21,675,600 | — | — |
| 2022-05-16 | $79.70 | $79.70 | 18,879,600 | — | — |
| 2022-05-13 | $84.15 | $84.15 | 28,356,500 | — | — |
| 2022-05-12 | $75.76 | $75.76 | 35,208,100 | — | — |
| 2022-05-11 | $71.22 | $71.22 | 39,549,300 | — | — |
| 2022-05-10 | $84.39 | $84.39 | 25,789,600 | — | — |
| 2022-05-09 | $83.86 | $83.86 | 31,319,600 | — | — |
| 2022-05-06 | $96.19 | $96.19 | 36,801,900 | — | — |
| 2022-05-05 | $95.55 | $95.55 | 22,914,500 | — | — |
| 2022-05-04 | $106.79 | $106.79 | 25,333,900 | — | — |
| 2022-05-03 | $102.33 | $102.33 | 14,675,900 | — | — |
| 2022-05-02 | $105.86 | $105.86 | 14,661,700 | — | — |
| 2022-04-29 | $99.54 | $99.54 | 13,448,800 | — | — |
| 2022-04-28 | $104.64 | $104.64 | 16,650,900 | — | — |
| 2022-04-27 | $99.93 | $99.93 | 14,308,600 | — | — |
| 2022-04-26 | $100.47 | $100.47 | 12,854,500 | — | — |
| 2022-04-25 | $107.38 | $107.38 | 14,059,500 | — | — |
| 2022-04-22 | $102.67 | $102.67 | 12,495,300 | — | — |
| 2022-04-21 | $107.71 | $107.71 | 14,430,400 | — | — |
| 2022-04-20 | $114.52 | $114.52 | 13,309,000 | — | — |
| 2022-04-19 | $125.62 | $125.62 | 10,900,400 | — | — |
| 2022-04-18 | $119.39 | $119.39 | 10,365,000 | — | — |
| 2022-04-14 | $121.31 | $121.31 | 9,447,500 | — | — |
| 2022-04-13 | $126.05 | $126.05 | 10,789,100 | — | — |
| 2022-04-12 | $122.89 | $122.89 | 15,351,400 | — | — |
| 2022-04-11 | $123.08 | $123.08 | 12,965,000 | — | — |
| 2022-04-08 | $123.22 | $123.22 | 13,654,100 | — | — |
| 2022-04-07 | $125.93 | $125.93 | 19,030,600 | — | — |
| 2022-04-06 | $128.77 | $128.77 | 21,077,200 | — | — |
| 2022-04-05 | $135.92 | $135.92 | 15,798,800 | — | — |
| 2022-04-04 | $145.19 | $145.19 | 15,632,200 | — | — |
| 2022-04-01 | $133.62 | $133.62 | 15,216,100 | — | — |
| 2022-03-31 | $135.60 | $135.60 | 13,569,600 | — | — |
| 2022-03-30 | $140.10 | $140.10 | 20,231,800 | — | — |
| 2022-03-29 | $146.84 | $146.84 | 21,939,500 | — | — |
| 2022-03-28 | $138.12 | $138.12 | 19,074,000 | — | — |
| 2022-03-25 | $130.33 | $130.33 | 13,467,000 | — | — |
| 2022-03-24 | $135.06 | $135.06 | 16,790,100 | — | — |
| 2022-03-23 | $135.40 | $135.40 | 18,069,900 | — | — |
| 2022-03-22 | $141.79 | $141.79 | 27,938,500 | — | — |
| 2022-03-21 | $134.82 | $134.82 | 30,703,500 | — | — |
| 2022-03-18 | $140.64 | $140.64 | 39,354,200 | — | — |
| 2022-03-17 | $127.96 | $127.96 | 31,316,900 | — | — |
| 2022-03-16 | $116.05 | $116.05 | 25,527,200 | — | — |
| 2022-03-15 | $103.09 | $103.09 | 17,524,000 | — | — |
| 2022-03-14 | $94.85 | $94.85 | 22,494,600 | — | — |
| 2022-03-11 | $101.93 | $101.93 | 13,636,500 | — | — |
| 2022-03-10 | $108.87 | $108.87 | 15,651,100 | — | — |
| 2022-03-09 | $111.92 | $111.92 | 27,721,900 | — | — |
| 2022-03-08 | $100.62 | $100.62 | 25,280,900 | — | — |
| 2022-03-07 | $97.51 | $97.51 | 29,481,400 | — | — |
| 2022-03-04 | $106.52 | $106.52 | 23,137,800 | — | — |
| 2022-03-03 | $114.22 | $114.22 | 18,089,100 | — | — |
| 2022-03-02 | $124.26 | $124.26 | 18,998,500 | — | — |
| 2022-03-01 | $126.06 | $126.06 | 25,688,200 | — | — |
| 2022-02-28 | $127.50 | $127.50 | 52,481,700 | — | — |
| 2022-02-25 | $119.82 | $119.82 | 64,569,100 | — | — |
| 2022-02-24 | $94.99 | $94.99 | 31,915,000 | — | — |
| 2022-02-23 | $88.72 | $88.72 | 18,330,800 | — | — |
| 2022-02-22 | $93.91 | $93.91 | 16,625,700 | — | — |
| 2022-02-18 | $97.72 | $97.72 | 20,520,500 | — | — |
| 2022-02-17 | $104.02 | $104.02 | 12,975,400 | — | — |
| 2022-02-16 | $109.00 | $109.00 | 17,971,500 | — | — |
| 2022-02-15 | $115.21 | $115.21 | 16,899,000 | — | — |
| 2022-02-14 | $111.64 | $111.64 | 22,821,500 | — | — |
| 2022-02-11 | $107.88 | $107.88 | 31,484,600 | — | — |
| 2022-02-10 | $108.94 | $108.94 | 26,289,600 | — | — |
| 2022-02-09 | $112.84 | $112.84 | 24,064,600 | — | — |
| 2022-02-08 | $102.29 | $102.29 | 20,091,500 | — | — |
| 2022-02-07 | $102.81 | $102.81 | 24,622,300 | — | — |
| 2022-02-04 | $108.87 | $108.87 | 18,824,700 | — | — |
| 2022-02-03 | $101.50 | $101.50 | 29,660,700 | — | — |
| 2022-02-02 | $114.04 | $114.04 | 26,703,200 | — | — |
| 2022-02-01 | $127.61 | $127.61 | 17,461,900 | — | — |
| 2022-01-31 | $122.29 | $122.29 | 14,374,000 | — | — |
| 2022-01-28 | $110.38 | $110.38 | 16,820,300 | — | — |
| 2022-01-27 | $105.64 | $105.64 | 21,500,700 | — | — |
| 2022-01-26 | $111.00 | $111.00 | 15,188,000 | — | — |
| 2022-01-25 | $115.30 | $115.30 | 16,983,700 | — | — |
| 2022-01-24 | $117.30 | $117.30 | 30,462,000 | — | — |
| 2022-01-21 | $118.10 | $118.10 | 14,992,600 | — | — |
| 2022-01-20 | $127.58 | $127.58 | 13,835,500 | — | — |
| 2022-01-19 | $128.14 | $128.14 | 25,601,900 | — | — |
| 2022-01-18 | $130.00 | $130.00 | 14,192,100 | — | — |
| 2022-01-14 | $133.29 | $133.29 | 19,694,000 | — | — |
| 2022-01-13 | $136.95 | $136.95 | 10,133,100 | — | — |
| 2022-01-12 | $145.47 | $145.47 | 9,341,600 | — | — |
| 2022-01-11 | $148.43 | $148.43 | 10,880,700 | — | — |
| 2022-01-10 | $144.48 | $144.48 | 15,594,400 | — | — |
| 2022-01-07 | $141.54 | $141.54 | 9,426,000 | — | — |
| 2022-01-06 | $144.66 | $144.66 | 16,244,200 | — | — |
| 2022-01-05 | $143.49 | $143.49 | 17,546,200 | — | — |
| 2022-01-04 | $156.33 | $156.33 | 14,768,500 | — | — |
| 2022-01-03 | $164.03 | $164.03 | 7,315,700 | — | — |