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
- 2019-04-18 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 | $67.74 | $67.74 | 1,874,600 | — | — |
| 2022-12-29 | $68.00 | $68.00 | 2,135,300 | — | — |
| 2022-12-28 | $65.36 | $65.36 | 2,311,200 | — | — |
| 2022-12-27 | $65.46 | $65.46 | 3,581,800 | — | — |
| 2022-12-23 | $65.89 | $65.89 | 2,209,200 | — | — |
| 2022-12-22 | $65.94 | $65.94 | 4,180,100 | — | — |
| 2022-12-21 | $69.93 | $69.93 | 3,254,100 | — | — |
| 2022-12-20 | $68.56 | $68.56 | 2,936,000 | — | — |
| 2022-12-19 | $69.09 | $69.09 | 3,182,500 | — | — |
| 2022-12-16 | $69.86 | $69.86 | 4,695,600 | — | — |
| 2022-12-15 | $70.20 | $70.20 | 3,700,700 | — | — |
| 2022-12-14 | $73.22 | $73.22 | 3,570,300 | — | — |
| 2022-12-13 | $74.05 | $74.05 | 4,017,800 | — | — |
| 2022-12-12 | $73.69 | $73.69 | 2,836,900 | — | — |
| 2022-12-09 | $72.16 | $72.16 | 2,185,200 | — | — |
| 2022-12-08 | $72.36 | $72.36 | 3,056,300 | — | — |
| 2022-12-07 | $69.87 | $69.87 | 3,422,100 | — | — |
| 2022-12-06 | $71.47 | $71.47 | 2,661,100 | — | — |
| 2022-12-05 | $72.90 | $72.90 | 2,942,800 | — | — |
| 2022-12-02 | $74.31 | $74.31 | 3,296,300 | — | — |
| 2022-12-01 | $77.43 | $77.43 | 4,777,700 | — | — |
| 2022-11-30 | $75.43 | $75.43 | 6,213,800 | — | — |
| 2022-11-29 | $70.57 | $70.57 | 4,879,300 | — | — |
| 2022-11-28 | $71.59 | $71.59 | 6,245,400 | — | — |
| 2022-11-25 | $75.40 | $75.40 | 2,658,000 | — | — |
| 2022-11-23 | $76.14 | $76.14 | 4,938,100 | — | — |
| 2022-11-22 | $77.15 | $77.15 | 15,729,400 | — | — |
| 2022-11-21 | $80.26 | $80.26 | 7,234,000 | — | — |
| 2022-11-18 | $81.64 | $81.64 | 3,125,300 | — | — |
| 2022-11-17 | $82.59 | $82.59 | 2,284,100 | — | — |
| 2022-11-16 | $83.50 | $83.50 | 2,709,400 | — | — |
| 2022-11-15 | $87.44 | $87.44 | 2,776,500 | — | — |
| 2022-11-14 | $84.35 | $84.35 | 2,883,600 | — | — |
| 2022-11-11 | $88.32 | $88.32 | 5,906,400 | — | — |
| 2022-11-10 | $82.23 | $82.23 | 4,908,600 | — | — |
| 2022-11-09 | $71.84 | $71.84 | 6,019,800 | — | — |
| 2022-11-08 | $78.31 | $78.31 | 3,987,100 | — | — |
| 2022-11-07 | $79.61 | $79.61 | 3,317,800 | — | — |
| 2022-11-04 | $77.46 | $77.46 | 3,969,300 | — | — |
| 2022-11-03 | $78.39 | $78.39 | 3,156,400 | — | — |
| 2022-11-02 | $78.60 | $78.60 | 3,381,000 | — | — |
| 2022-11-01 | $82.89 | $82.89 | 1,834,900 | — | — |
| 2022-10-31 | $83.44 | $83.44 | 1,908,600 | — | — |
| 2022-10-28 | $84.21 | $84.21 | 2,370,800 | — | — |
| 2022-10-27 | $82.61 | $82.61 | 2,579,400 | — | — |
| 2022-10-26 | $83.37 | $83.37 | 2,599,700 | — | — |
| 2022-10-25 | $84.09 | $84.09 | 2,992,300 | — | — |
| 2022-10-24 | $80.61 | $80.61 | 2,731,600 | — | — |
| 2022-10-21 | $80.98 | $80.98 | 3,312,100 | — | — |
| 2022-10-20 | $79.96 | $79.96 | 4,156,900 | — | — |
| 2022-10-19 | $76.33 | $76.33 | 1,955,800 | — | — |
| 2022-10-18 | $78.23 | $78.23 | 3,539,400 | — | — |
| 2022-10-17 | $76.69 | $76.69 | 3,431,600 | — | — |
| 2022-10-14 | $72.29 | $72.29 | 2,830,800 | — | — |
| 2022-10-13 | $74.73 | $74.73 | 5,754,500 | — | — |
| 2022-10-12 | $75.22 | $75.22 | 3,941,000 | — | — |
| 2022-10-11 | $73.71 | $73.71 | 5,389,700 | — | — |
| 2022-10-10 | $73.72 | $73.72 | 4,777,500 | — | — |
| 2022-10-07 | $76.59 | $76.59 | 4,464,200 | — | — |
| 2022-10-06 | $78.35 | $78.35 | 2,185,800 | — | — |
| 2022-10-05 | $77.52 | $77.52 | 2,604,500 | — | — |
| 2022-10-04 | $77.54 | $77.54 | 4,703,000 | — | — |
| 2022-10-03 | $73.94 | $73.94 | 4,182,000 | — | — |
| 2022-09-30 | $73.59 | $73.59 | 3,539,700 | — | — |
| 2022-09-29 | $74.47 | $74.47 | 2,930,400 | — | — |
| 2022-09-28 | $75.89 | $75.89 | 2,856,700 | — | — |
| 2022-09-27 | $74.26 | $74.26 | 3,576,500 | — | — |
| 2022-09-26 | $73.33 | $73.33 | 3,068,800 | — | — |
| 2022-09-23 | $74.45 | $74.45 | 3,944,700 | — | — |
| 2022-09-22 | $74.54 | $74.54 | 4,116,200 | — | — |
| 2022-09-21 | $75.94 | $75.94 | 3,274,100 | — | — |
| 2022-09-20 | $77.09 | $77.09 | 3,157,800 | — | — |
| 2022-09-19 | $78.32 | $78.32 | 4,515,000 | — | — |
| 2022-09-16 | $78.68 | $78.68 | 6,150,700 | — | — |
| 2022-09-15 | $80.21 | $80.21 | 4,247,500 | — | — |
| 2022-09-14 | $79.59 | $79.59 | 4,196,500 | — | — |
| 2022-09-13 | $78.86 | $78.86 | 4,654,500 | — | — |
| 2022-09-12 | $84.08 | $84.08 | 3,928,900 | — | — |
| 2022-09-09 | $82.62 | $82.62 | 3,964,000 | — | — |
| 2022-09-08 | $80.23 | $80.23 | 3,674,700 | — | — |
| 2022-09-07 | $81.02 | $81.02 | 4,329,600 | — | — |
| 2022-09-06 | $80.02 | $80.02 | 3,576,100 | — | — |
| 2022-09-02 | $80.79 | $80.79 | 4,570,900 | — | — |
| 2022-09-01 | $81.14 | $81.14 | 6,795,400 | — | — |
| 2022-08-31 | $80.40 | $80.40 | 4,838,000 | — | — |
| 2022-08-30 | $81.42 | $81.42 | 4,142,500 | — | — |
| 2022-08-29 | $81.00 | $81.00 | 5,211,000 | — | — |
| 2022-08-26 | $81.41 | $81.41 | 5,927,400 | — | — |
| 2022-08-25 | $85.72 | $85.72 | 5,409,700 | — | — |
| 2022-08-24 | $83.61 | $83.61 | 11,133,300 | — | — |
| 2022-08-23 | $81.32 | $81.32 | 31,475,400 | — | — |
| 2022-08-22 | $97.44 | $97.44 | 8,274,100 | — | — |
| 2022-08-19 | $99.50 | $99.50 | 3,747,900 | — | — |
| 2022-08-18 | $103.18 | $103.18 | 3,091,700 | — | — |
| 2022-08-17 | $102.38 | $102.38 | 4,257,200 | — | — |
| 2022-08-16 | $109.19 | $109.19 | 7,520,100 | — | — |
| 2022-08-15 | $113.23 | $113.23 | 2,737,400 | — | — |
| 2022-08-12 | $109.52 | $109.52 | 2,488,900 | — | — |
| 2022-08-11 | $108.06 | $108.06 | 4,067,800 | — | — |
| 2022-08-10 | $112.01 | $112.01 | 3,756,600 | — | — |
| 2022-08-09 | $105.29 | $105.29 | 5,822,800 | — | — |
| 2022-08-08 | $114.74 | $114.74 | 2,832,500 | — | — |
| 2022-08-05 | $113.85 | $113.85 | 2,639,900 | — | — |
| 2022-08-04 | $112.86 | $112.86 | 2,149,800 | — | — |
| 2022-08-03 | $112.97 | $112.97 | 2,653,500 | — | — |
| 2022-08-02 | $108.16 | $108.16 | 2,519,900 | — | — |
| 2022-08-01 | $105.39 | $105.39 | 2,386,200 | — | — |
| 2022-07-29 | $103.86 | $103.86 | 3,975,900 | — | — |
| 2022-07-28 | $106.22 | $106.22 | 2,380,000 | — | — |
| 2022-07-27 | $105.91 | $105.91 | 3,182,800 | — | — |
| 2022-07-26 | $100.33 | $100.33 | 2,878,200 | — | — |
| 2022-07-25 | $106.10 | $106.10 | 2,039,800 | — | — |
| 2022-07-22 | $106.55 | $106.55 | 2,656,800 | — | — |
| 2022-07-21 | $110.85 | $110.85 | 2,982,100 | — | — |
| 2022-07-20 | $107.09 | $107.09 | 4,298,100 | — | — |
| 2022-07-19 | $102.08 | $102.08 | 2,829,500 | — | — |
| 2022-07-18 | $98.92 | $98.92 | 6,516,500 | — | — |
| 2022-07-15 | $99.85 | $99.85 | 4,714,400 | — | — |
| 2022-07-14 | $97.35 | $97.35 | 5,552,600 | — | — |
| 2022-07-13 | $101.01 | $101.01 | 7,903,000 | — | — |
| 2022-07-12 | $107.99 | $107.99 | 4,205,100 | — | — |
| 2022-07-11 | $108.38 | $108.38 | 5,461,800 | — | — |
| 2022-07-08 | $119.80 | $119.80 | 3,261,700 | — | — |
| 2022-07-07 | $120.74 | $120.74 | 3,036,600 | — | — |
| 2022-07-06 | $117.06 | $117.06 | 4,198,100 | — | — |
| 2022-07-05 | $120.42 | $120.42 | 5,310,000 | — | — |
| 2022-07-01 | $110.97 | $110.97 | 2,800,300 | — | — |
| 2022-06-30 | $107.97 | $107.97 | 4,249,600 | — | — |
| 2022-06-29 | $111.87 | $111.87 | 2,711,800 | — | — |
| 2022-06-28 | $113.13 | $113.13 | 3,692,500 | — | — |
| 2022-06-27 | $119.82 | $119.82 | 3,457,200 | — | — |
| 2022-06-24 | $122.64 | $122.64 | 12,212,800 | — | — |
| 2022-06-23 | $117.67 | $117.67 | 5,464,400 | — | — |
| 2022-06-22 | $115.17 | $115.17 | 5,481,800 | — | — |
| 2022-06-21 | $113.82 | $113.82 | 6,176,200 | — | — |
| 2022-06-17 | $110.00 | $110.00 | 6,143,400 | — | — |
| 2022-06-16 | $106.09 | $106.09 | 4,714,600 | — | — |
| 2022-06-15 | $112.93 | $112.93 | 5,954,500 | — | — |
| 2022-06-14 | $106.86 | $106.86 | 6,815,000 | — | — |
| 2022-06-13 | $103.32 | $103.32 | 7,183,900 | — | — |
| 2022-06-10 | $109.07 | $109.07 | 5,768,900 | — | — |
| 2022-06-09 | $110.40 | $110.40 | 4,302,600 | — | — |
| 2022-06-08 | $115.46 | $115.46 | 3,583,900 | — | — |
| 2022-06-07 | $115.04 | $115.04 | 3,951,900 | — | — |
| 2022-06-06 | $111.01 | $111.01 | 2,867,500 | — | — |
| 2022-06-03 | $109.42 | $109.42 | 3,882,100 | — | — |
| 2022-06-02 | $112.24 | $112.24 | 4,985,900 | — | — |
| 2022-06-01 | $107.65 | $107.65 | 4,700,800 | — | — |
| 2022-05-31 | $107.45 | $107.45 | 5,930,200 | — | — |
| 2022-05-27 | $110.42 | $110.42 | 7,097,100 | — | — |
| 2022-05-26 | $107.00 | $107.00 | 10,633,600 | — | — |
| 2022-05-25 | $102.34 | $102.34 | 13,892,000 | — | — |
| 2022-05-24 | $94.34 | $94.34 | 27,414,900 | — | — |
| 2022-05-23 | $89.33 | $89.33 | 11,240,300 | — | — |
| 2022-05-20 | $89.74 | $89.74 | 4,741,400 | — | — |
| 2022-05-19 | $90.94 | $90.94 | 4,746,900 | — | — |
| 2022-05-18 | $84.69 | $84.69 | 3,854,200 | — | — |
| 2022-05-17 | $90.94 | $90.94 | 4,208,800 | — | — |
| 2022-05-16 | $88.92 | $88.92 | 4,501,300 | — | — |
| 2022-05-13 | $94.84 | $94.84 | 5,687,600 | — | — |
| 2022-05-12 | $84.97 | $84.97 | 7,178,800 | — | — |
| 2022-05-11 | $84.80 | $84.80 | 6,182,600 | — | — |
| 2022-05-10 | $90.68 | $90.68 | 6,315,100 | — | — |
| 2022-05-09 | $92.34 | $92.34 | 5,766,300 | — | — |
| 2022-05-06 | $96.38 | $96.38 | 4,635,500 | — | — |
| 2022-05-05 | $100.84 | $100.84 | 3,661,600 | — | — |
| 2022-05-04 | $108.98 | $108.98 | 3,751,000 | — | — |
| 2022-05-03 | $103.53 | $103.53 | 2,103,200 | — | — |
| 2022-05-02 | $104.79 | $104.79 | 3,164,700 | — | — |
| 2022-04-29 | $99.57 | $99.57 | 3,609,000 | — | — |
| 2022-04-28 | $102.56 | $102.56 | 3,585,200 | — | — |
| 2022-04-27 | $97.62 | $97.62 | 3,522,700 | — | — |
| 2022-04-26 | $98.36 | $98.36 | 3,786,000 | — | — |
| 2022-04-25 | $102.44 | $102.44 | 2,724,200 | — | — |
| 2022-04-22 | $100.17 | $100.17 | 3,784,400 | — | — |
| 2022-04-21 | $100.95 | $100.95 | 4,395,300 | — | — |
| 2022-04-20 | $103.70 | $103.70 | 4,512,100 | — | — |
| 2022-04-19 | $111.18 | $111.18 | 3,289,400 | — | — |
| 2022-04-18 | $105.74 | $105.74 | 4,152,500 | — | — |
| 2022-04-14 | $110.31 | $110.31 | 4,499,600 | — | — |
| 2022-04-13 | $114.89 | $114.89 | 4,677,800 | — | — |
| 2022-04-12 | $106.58 | $106.58 | 3,249,600 | — | — |
| 2022-04-11 | $109.05 | $109.05 | 3,902,800 | — | — |
| 2022-04-08 | $110.90 | $110.90 | 3,953,300 | — | — |
| 2022-04-07 | $114.32 | $114.32 | 3,498,000 | — | — |
| 2022-04-06 | $116.09 | $116.09 | 5,161,500 | — | — |
| 2022-04-05 | $122.02 | $122.02 | 4,906,500 | — | — |
| 2022-04-04 | $124.28 | $124.28 | 3,077,400 | — | — |
| 2022-04-01 | $118.02 | $118.02 | 2,793,300 | — | — |
| 2022-03-31 | $117.23 | $117.23 | 2,903,100 | — | — |
| 2022-03-30 | $122.39 | $122.39 | 3,987,800 | — | — |
| 2022-03-29 | $126.26 | $126.26 | 4,757,100 | — | — |
| 2022-03-28 | $117.45 | $117.45 | 3,289,300 | — | — |
| 2022-03-25 | $113.93 | $113.93 | 4,209,400 | — | — |
| 2022-03-24 | $117.75 | $117.75 | 3,332,000 | — | — |
| 2022-03-23 | $116.81 | $116.81 | 3,443,300 | — | — |
| 2022-03-22 | $119.80 | $119.80 | 5,003,100 | — | — |
| 2022-03-21 | $116.87 | $116.87 | 5,941,500 | — | — |
| 2022-03-18 | $116.28 | $116.28 | 8,521,800 | — | — |
| 2022-03-17 | $111.29 | $111.29 | 4,967,500 | — | — |
| 2022-03-16 | $106.84 | $106.84 | 8,003,000 | — | — |
| 2022-03-15 | $98.97 | $98.97 | 7,001,700 | — | — |
| 2022-03-14 | $94.64 | $94.64 | 6,715,700 | — | — |
| 2022-03-11 | $98.12 | $98.12 | 6,454,600 | — | — |
| 2022-03-10 | $103.33 | $103.33 | 5,030,800 | — | — |
| 2022-03-09 | $109.08 | $109.08 | 6,427,500 | — | — |
| 2022-03-08 | $108.49 | $108.49 | 5,581,800 | — | — |
| 2022-03-07 | $107.88 | $107.88 | 6,240,200 | — | — |
| 2022-03-04 | $108.94 | $108.94 | 6,219,300 | — | — |
| 2022-03-03 | $113.11 | $113.11 | 6,211,500 | — | — |
| 2022-03-02 | $121.61 | $121.61 | 7,224,300 | — | — |
| 2022-03-01 | $122.78 | $122.78 | 11,541,600 | — | — |
| 2022-02-28 | $132.60 | $132.60 | 12,033,100 | — | — |
| 2022-02-25 | $125.32 | $125.32 | 5,242,600 | — | — |
| 2022-02-24 | $126.97 | $126.97 | 6,998,500 | — | — |
| 2022-02-23 | $120.10 | $120.10 | 4,634,700 | — | — |
| 2022-02-22 | $126.61 | $126.61 | 4,446,000 | — | — |
| 2022-02-18 | $126.96 | $126.96 | 5,435,000 | — | — |
| 2022-02-17 | $129.38 | $129.38 | 4,944,700 | — | — |
| 2022-02-16 | $138.51 | $138.51 | 3,928,900 | — | — |
| 2022-02-15 | $146.90 | $146.90 | 3,043,800 | — | — |
| 2022-02-14 | $142.09 | $142.09 | 2,538,900 | — | — |
| 2022-02-11 | $141.24 | $141.24 | 2,690,400 | — | — |
| 2022-02-10 | $145.72 | $145.72 | 3,348,800 | — | — |
| 2022-02-09 | $149.60 | $149.60 | 3,067,100 | — | — |
| 2022-02-08 | $142.69 | $142.69 | 2,565,100 | — | — |
| 2022-02-07 | $141.44 | $141.44 | 2,531,100 | — | — |
| 2022-02-04 | $144.10 | $144.10 | 3,457,900 | — | — |
| 2022-02-03 | $137.94 | $137.94 | 3,356,000 | — | — |
| 2022-02-02 | $148.11 | $148.11 | 3,063,400 | — | — |
| 2022-02-01 | $155.68 | $155.68 | 3,316,000 | — | — |
| 2022-01-31 | $154.28 | $154.28 | 4,960,900 | — | — |
| 2022-01-28 | $143.81 | $143.81 | 3,682,700 | — | — |
| 2022-01-27 | $136.81 | $136.81 | 3,572,600 | — | — |
| 2022-01-26 | $140.33 | $140.33 | 4,888,300 | — | — |
| 2022-01-25 | $145.89 | $145.89 | 5,122,200 | — | — |
| 2022-01-24 | $152.95 | $152.95 | 8,231,800 | — | — |
| 2022-01-21 | $147.66 | $147.66 | 5,722,600 | — | — |
| 2022-01-20 | $155.81 | $155.81 | 3,710,700 | — | — |
| 2022-01-19 | $157.23 | $157.23 | 3,305,200 | — | — |
| 2022-01-18 | $157.70 | $157.70 | 4,360,900 | — | — |
| 2022-01-14 | $159.72 | $159.72 | 4,700,700 | — | — |
| 2022-01-13 | $162.10 | $162.10 | 4,612,500 | — | — |
| 2022-01-12 | $170.65 | $170.65 | 2,704,300 | — | — |
| 2022-01-11 | $175.97 | $175.97 | 2,411,000 | — | — |
| 2022-01-10 | $172.56 | $172.56 | 3,502,300 | — | — |
| 2022-01-07 | $171.60 | $171.60 | 3,089,400 | — | — |
| 2022-01-06 | $176.33 | $176.33 | 4,002,500 | — | — |
| 2022-01-05 | $174.88 | $174.88 | 3,772,300 | — | — |
| 2022-01-04 | $179.85 | $179.85 | 5,269,800 | — | — |
| 2022-01-03 | $184.26 | $184.26 | 3,171,900 | — | — |