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
- 1992-04-16 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 | $138.69 | $163.93 | 517,200 | — | — |
| 2022-12-29 | $138.65 | $163.88 | 751,700 | — | — |
| 2022-12-28 | $136.40 | $161.22 | 1,160,000 | — | — |
| 2022-12-27 | $134.89 | $159.44 | 314,300 | — | — |
| 2022-12-23 | $134.17 | $158.59 | 203,600 | — | — |
| 2022-12-22 | $133.86 | $158.22 | 487,500 | — | — |
| 2022-12-21 | $134.03 | $158.42 | 593,700 | — | — |
| 2022-12-20 | $130.06 | $153.73 | 592,200 | — | — |
| 2022-12-19 | $130.27 | $153.98 | 701,000 | — | — |
| 2022-12-16 | $130.05 | $153.72 | 2,268,200 | — | — |
| 2022-12-15 | $128.15 | $151.47 | 735,100 | — | — |
| 2022-12-14 | $132.65 | $156.79 | 533,100 | — | — |
| 2022-12-13 | $133.54 | $157.84 | 561,300 | — | — |
| 2022-12-12 | $132.88 | $157.06 | 453,300 | — | — |
| 2022-12-09 | $132.73 | $156.88 | 401,800 | — | — |
| 2022-12-08 | $135.12 | $159.71 | 404,700 | — | — |
| 2022-12-07 | $134.68 | $159.19 | 492,400 | — | — |
| 2022-12-06 | $132.91 | $157.10 | 752,200 | — | — |
| 2022-12-05 | $131.89 | $155.89 | 423,600 | — | — |
| 2022-12-02 | $135.53 | $160.19 | 888,000 | — | — |
| 2022-12-01 | $131.51 | $155.44 | 357,800 | — | — |
| 2022-11-30 | $132.72 | $156.87 | 474,600 | — | — |
| 2022-11-29 | $129.74 | $153.35 | 586,800 | — | — |
| 2022-11-28 | $130.07 | $153.74 | 490,300 | — | — |
| 2022-11-25 | $132.81 | $156.98 | 297,900 | — | — |
| 2022-11-23 | $130.61 | $154.38 | 818,000 | — | — |
| 2022-11-22 | $127.53 | $150.74 | 849,500 | — | — |
| 2022-11-21 | $124.49 | $147.15 | 348,900 | — | — |
| 2022-11-18 | $123.27 | $145.70 | 447,200 | — | — |
| 2022-11-17 | $123.76 | $146.28 | 451,100 | — | — |
| 2022-11-16 | $123.10 | $145.50 | 442,200 | — | — |
| 2022-11-15 | $124.44 | $147.09 | 613,800 | — | — |
| 2022-11-14 | $124.74 | $147.44 | 541,700 | — | — |
| 2022-11-11 | $127.84 | $150.82 | 506,500 | — | — |
| 2022-11-10 | $127.41 | $150.31 | 662,500 | — | — |
| 2022-11-09 | $120.44 | $142.09 | 473,400 | — | — |
| 2022-11-08 | $123.89 | $146.16 | 516,000 | — | — |
| 2022-11-07 | $122.12 | $144.07 | 408,700 | — | — |
| 2022-11-04 | $120.99 | $142.74 | 448,300 | — | — |
| 2022-11-03 | $118.11 | $139.34 | 806,300 | — | — |
| 2022-11-02 | $115.64 | $136.43 | 688,800 | — | — |
| 2022-11-01 | $116.86 | $137.87 | 1,377,500 | — | — |
| 2022-10-31 | $124.17 | $146.49 | 729,500 | — | — |
| 2022-10-28 | $123.83 | $146.09 | 575,100 | — | — |
| 2022-10-27 | $121.29 | $143.09 | 485,100 | — | — |
| 2022-10-26 | $119.33 | $140.78 | 643,800 | — | — |
| 2022-10-25 | $118.70 | $140.04 | 414,300 | — | — |
| 2022-10-24 | $115.69 | $136.49 | 306,000 | — | — |
| 2022-10-21 | $115.71 | $136.51 | 621,100 | — | — |
| 2022-10-20 | $110.53 | $130.40 | 582,600 | — | — |
| 2022-10-19 | $111.41 | $131.44 | 280,700 | — | — |
| 2022-10-18 | $112.14 | $132.30 | 531,200 | — | — |
| 2022-10-17 | $109.22 | $128.85 | 365,500 | — | — |
| 2022-10-14 | $107.49 | $126.81 | 507,300 | — | — |
| 2022-10-13 | $111.71 | $131.79 | 785,700 | — | — |
| 2022-10-12 | $106.36 | $125.48 | 696,200 | — | — |
| 2022-10-11 | $107.93 | $127.33 | 602,300 | — | — |
| 2022-10-10 | $108.04 | $127.46 | 655,400 | — | — |
| 2022-10-07 | $106.15 | $125.23 | 597,500 | — | — |
| 2022-10-06 | $106.40 | $125.53 | 828,200 | — | — |
| 2022-10-05 | $107.21 | $126.48 | 736,100 | — | — |
| 2022-10-04 | $105.51 | $124.48 | 697,800 | — | — |
| 2022-10-03 | $99.44 | $117.32 | 758,400 | — | — |
| 2022-09-30 | $96.17 | $113.46 | 785,100 | — | — |
| 2022-09-29 | $96.60 | $113.97 | 680,600 | — | — |
| 2022-09-28 | $97.50 | $115.03 | 974,700 | — | — |
| 2022-09-27 | $94.40 | $111.37 | 745,100 | — | — |
| 2022-09-26 | $94.94 | $112.01 | 783,100 | — | — |
| 2022-09-23 | $97.12 | $114.58 | 701,300 | — | — |
| 2022-09-22 | $101.04 | $119.20 | 465,900 | — | — |
| 2022-09-21 | $103.68 | $122.32 | 479,700 | — | — |
| 2022-09-20 | $104.45 | $123.23 | 422,200 | — | — |
| 2022-09-19 | $106.61 | $125.77 | 413,800 | — | — |
| 2022-09-16 | $103.69 | $122.33 | 932,800 | — | — |
| 2022-09-15 | $107.28 | $126.57 | 703,900 | — | — |
| 2022-09-14 | $106.63 | $125.80 | 577,700 | — | — |
| 2022-09-13 | $108.32 | $127.79 | 545,900 | — | — |
| 2022-09-12 | $114.61 | $135.21 | 589,200 | — | — |
| 2022-09-09 | $113.43 | $133.82 | 439,100 | — | — |
| 2022-09-08 | $109.95 | $129.72 | 682,200 | — | — |
| 2022-09-07 | $108.98 | $128.57 | 403,000 | — | — |
| 2022-09-06 | $106.79 | $125.99 | 441,800 | — | — |
| 2022-09-02 | $106.85 | $126.06 | 454,000 | — | — |
| 2022-09-01 | $106.75 | $125.94 | 628,600 | — | — |
| 2022-08-31 | $108.71 | $128.25 | 708,500 | — | — |
| 2022-08-30 | $109.19 | $128.82 | 653,800 | — | — |
| 2022-08-29 | $111.40 | $131.43 | 433,500 | — | — |
| 2022-08-26 | $110.61 | $130.49 | 398,100 | — | — |
| 2022-08-25 | $115.26 | $135.98 | 384,200 | — | — |
| 2022-08-24 | $112.53 | $132.76 | 566,000 | — | — |
| 2022-08-23 | $110.69 | $130.59 | 584,200 | — | — |
| 2022-08-22 | $107.49 | $126.81 | 522,100 | — | — |
| 2022-08-19 | $110.92 | $130.86 | 473,500 | — | — |
| 2022-08-18 | $112.19 | $132.36 | 298,800 | — | — |
| 2022-08-17 | $110.96 | $130.91 | 438,500 | — | — |
| 2022-08-16 | $113.07 | $133.40 | 323,700 | — | — |
| 2022-08-15 | $111.83 | $131.93 | 327,400 | — | — |
| 2022-08-12 | $112.70 | $132.96 | 390,200 | — | — |
| 2022-08-11 | $112.26 | $132.16 | 506,100 | — | — |
| 2022-08-10 | $110.30 | $129.85 | 529,400 | — | — |
| 2022-08-09 | $106.64 | $125.54 | 741,200 | — | — |
| 2022-08-08 | $107.14 | $126.13 | 357,400 | — | — |
| 2022-08-05 | $106.21 | $125.04 | 340,500 | — | — |
| 2022-08-04 | $106.28 | $125.12 | 449,200 | — | — |
| 2022-08-03 | $105.38 | $124.06 | 404,500 | — | — |
| 2022-08-02 | $105.44 | $124.13 | 443,500 | — | — |
| 2022-08-01 | $107.18 | $126.18 | 607,900 | — | — |
| 2022-07-29 | $108.92 | $128.23 | 950,100 | — | — |
| 2022-07-28 | $103.21 | $121.50 | 1,060,600 | — | — |
| 2022-07-27 | $103.82 | $122.22 | 650,400 | — | — |
| 2022-07-26 | $99.84 | $117.54 | 776,200 | — | — |
| 2022-07-25 | $100.54 | $118.36 | 478,100 | — | — |
| 2022-07-22 | $97.94 | $115.30 | 354,900 | — | — |
| 2022-07-21 | $98.77 | $116.28 | 679,000 | — | — |
| 2022-07-20 | $99.20 | $116.78 | 615,600 | — | — |
| 2022-07-19 | $97.57 | $114.86 | 593,100 | — | — |
| 2022-07-18 | $91.96 | $108.26 | 674,200 | — | — |
| 2022-07-15 | $91.95 | $108.25 | 512,600 | — | — |
| 2022-07-14 | $90.25 | $106.25 | 648,400 | — | — |
| 2022-07-13 | $91.78 | $108.05 | 979,200 | — | — |
| 2022-07-12 | $93.32 | $109.86 | 1,001,400 | — | — |
| 2022-07-11 | $94.17 | $110.86 | 879,100 | — | — |
| 2022-07-08 | $97.15 | $114.37 | 580,700 | — | — |
| 2022-07-07 | $98.91 | $116.44 | 697,200 | — | — |
| 2022-07-06 | $95.20 | $112.07 | 632,500 | — | — |
| 2022-07-05 | $96.56 | $113.67 | 785,300 | — | — |
| 2022-07-01 | $100.62 | $118.45 | 471,200 | — | — |
| 2022-06-30 | $98.70 | $116.19 | 551,700 | — | — |
| 2022-06-29 | $101.15 | $119.08 | 502,500 | — | — |
| 2022-06-28 | $102.41 | $120.56 | 512,000 | — | — |
| 2022-06-27 | $102.36 | $120.50 | 732,800 | — | — |
| 2022-06-24 | $100.63 | $118.47 | 1,381,400 | — | — |
| 2022-06-23 | $97.19 | $114.42 | 1,089,400 | — | — |
| 2022-06-22 | $106.19 | $125.01 | 452,400 | — | — |
| 2022-06-21 | $110.64 | $130.25 | 381,600 | — | — |
| 2022-06-17 | $107.81 | $126.92 | 810,900 | — | — |
| 2022-06-16 | $107.58 | $126.65 | 655,600 | — | — |
| 2022-06-15 | $113.86 | $134.04 | 409,000 | — | — |
| 2022-06-14 | $111.34 | $131.07 | 447,000 | — | — |
| 2022-06-13 | $110.89 | $130.54 | 782,300 | — | — |
| 2022-06-10 | $117.85 | $138.74 | 653,400 | — | — |
| 2022-06-09 | $122.20 | $143.86 | 972,500 | — | — |
| 2022-06-08 | $129.23 | $152.14 | 352,100 | — | — |
| 2022-06-07 | $133.08 | $156.67 | 366,200 | — | — |
| 2022-06-06 | $132.37 | $155.83 | 402,700 | — | — |
| 2022-06-03 | $129.65 | $152.63 | 302,600 | — | — |
| 2022-06-02 | $129.89 | $152.91 | 274,300 | — | — |
| 2022-06-01 | $126.12 | $148.47 | 444,800 | — | — |
| 2022-05-31 | $128.13 | $150.84 | 840,900 | — | — |
| 2022-05-27 | $127.66 | $150.29 | 403,100 | — | — |
| 2022-05-26 | $123.98 | $145.95 | 366,800 | — | — |
| 2022-05-25 | $122.58 | $144.31 | 642,600 | — | — |
| 2022-05-24 | $120.41 | $141.75 | 517,200 | — | — |
| 2022-05-23 | $120.16 | $141.46 | 788,600 | — | — |
| 2022-05-20 | $112.13 | $132.00 | 1,348,600 | — | — |
| 2022-05-19 | $119.79 | $141.02 | 560,300 | — | — |
| 2022-05-18 | $123.96 | $140.63 | 546,200 | — | — |
| 2022-05-17 | $127.47 | $144.62 | 604,100 | — | — |
| 2022-05-16 | $123.60 | $140.23 | 863,400 | — | — |
| 2022-05-13 | $122.11 | $138.53 | 692,500 | — | — |
| 2022-05-12 | $118.41 | $134.06 | 808,800 | — | — |
| 2022-05-11 | $118.54 | $134.21 | 789,900 | — | — |
| 2022-05-10 | $120.63 | $136.58 | 1,049,300 | — | — |
| 2022-05-09 | $122.14 | $138.29 | 933,400 | — | — |
| 2022-05-06 | $123.30 | $139.60 | 965,700 | — | — |
| 2022-05-05 | $130.83 | $148.13 | 886,500 | — | — |
| 2022-05-04 | $136.00 | $153.98 | 1,084,800 | — | — |
| 2022-05-03 | $130.34 | $147.57 | 1,299,600 | — | — |
| 2022-05-02 | $128.83 | $145.86 | 774,400 | — | — |
| 2022-04-29 | $127.40 | $144.24 | 575,700 | — | — |
| 2022-04-28 | $127.31 | $144.14 | 1,183,500 | — | — |
| 2022-04-27 | $126.68 | $143.43 | 795,700 | — | — |
| 2022-04-26 | $122.56 | $138.76 | 842,400 | — | — |
| 2022-04-25 | $128.37 | $145.34 | 1,393,000 | — | — |
| 2022-04-22 | $134.84 | $152.67 | 710,400 | — | — |
| 2022-04-21 | $141.67 | $160.40 | 618,600 | — | — |
| 2022-04-20 | $144.76 | $163.90 | 709,500 | — | — |
| 2022-04-19 | $143.29 | $162.23 | 529,800 | — | — |
| 2022-04-18 | $141.74 | $160.48 | 521,500 | — | — |
| 2022-04-14 | $141.51 | $160.22 | 550,700 | — | — |
| 2022-04-13 | $138.40 | $156.70 | 535,200 | — | — |
| 2022-04-12 | $137.92 | $156.15 | 517,400 | — | — |
| 2022-04-11 | $137.28 | $155.43 | 575,400 | — | — |
| 2022-04-08 | $135.97 | $153.95 | 880,300 | — | — |
| 2022-04-07 | $135.45 | $153.36 | 832,600 | — | — |
| 2022-04-06 | $136.10 | $154.09 | 1,018,700 | — | — |
| 2022-04-05 | $139.99 | $158.50 | 815,700 | — | — |
| 2022-04-04 | $143.10 | $162.02 | 878,200 | — | — |
| 2022-04-01 | $144.72 | $163.85 | 745,600 | — | — |
| 2022-03-31 | $146.03 | $165.34 | 1,310,500 | — | — |
| 2022-03-30 | $145.14 | $164.33 | 977,000 | — | — |
| 2022-03-29 | $142.32 | $161.14 | 1,767,300 | — | — |
| 2022-03-28 | $148.65 | $168.30 | 1,415,200 | — | — |
| 2022-03-25 | $147.99 | $167.56 | 1,587,700 | — | — |
| 2022-03-24 | $143.00 | $161.91 | 1,060,200 | — | — |
| 2022-03-23 | $141.11 | $159.77 | 923,400 | — | — |
| 2022-03-22 | $137.92 | $156.15 | 937,200 | — | — |
| 2022-03-21 | $136.89 | $154.99 | 1,009,800 | — | — |
| 2022-03-18 | $132.46 | $149.97 | 977,200 | — | — |
| 2022-03-17 | $131.55 | $148.94 | 586,300 | — | — |
| 2022-03-16 | $130.35 | $147.58 | 654,100 | — | — |
| 2022-03-15 | $126.94 | $143.72 | 1,143,300 | — | — |
| 2022-03-14 | $128.75 | $145.77 | 533,700 | — | — |
| 2022-03-11 | $130.83 | $148.13 | 918,200 | — | — |
| 2022-03-10 | $129.72 | $146.87 | 866,400 | — | — |
| 2022-03-09 | $127.92 | $144.83 | 808,200 | — | — |
| 2022-03-08 | $123.71 | $140.07 | 913,900 | — | — |
| 2022-03-07 | $117.81 | $133.39 | 1,253,700 | — | — |
| 2022-03-04 | $129.84 | $147.01 | 1,000,700 | — | — |
| 2022-03-03 | $131.20 | $148.55 | 768,900 | — | — |
| 2022-03-02 | $128.54 | $145.53 | 1,049,400 | — | — |
| 2022-03-01 | $120.55 | $136.49 | 970,100 | — | — |
| 2022-02-28 | $120.16 | $136.05 | 611,400 | — | — |
| 2022-02-25 | $118.39 | $134.04 | 756,500 | — | — |
| 2022-02-24 | $118.16 | $133.78 | 911,800 | — | — |
| 2022-02-23 | $117.28 | $132.79 | 548,000 | — | — |
| 2022-02-22 | $122.34 | $138.51 | 660,800 | — | — |
| 2022-02-18 | $128.01 | $144.93 | 546,100 | — | — |
| 2022-02-17 | $127.88 | $144.79 | 840,900 | — | — |
| 2022-02-16 | $131.93 | $149.37 | 934,000 | — | — |
| 2022-02-15 | $133.27 | $150.89 | 760,300 | — | — |
| 2022-02-14 | $128.75 | $145.77 | 669,700 | — | — |
| 2022-02-11 | $128.12 | $144.83 | 903,900 | — | — |
| 2022-02-10 | $130.37 | $147.38 | 801,600 | — | — |
| 2022-02-09 | $130.93 | $148.01 | 933,800 | — | — |
| 2022-02-08 | $126.12 | $142.57 | 1,849,000 | — | — |
| 2022-02-07 | $115.76 | $130.86 | 1,334,300 | — | — |
| 2022-02-04 | $114.51 | $129.45 | 651,700 | — | — |
| 2022-02-03 | $115.46 | $130.52 | 731,500 | — | — |
| 2022-02-02 | $116.30 | $131.47 | 756,600 | — | — |
| 2022-02-01 | $118.18 | $133.60 | 385,400 | — | — |
| 2022-01-31 | $117.20 | $132.49 | 807,100 | — | — |
| 2022-01-28 | $115.31 | $130.35 | 607,000 | — | — |
| 2022-01-27 | $113.35 | $128.14 | 1,253,200 | — | — |
| 2022-01-26 | $116.37 | $131.55 | 538,300 | — | — |
| 2022-01-25 | $116.62 | $131.83 | 532,000 | — | — |
| 2022-01-24 | $118.91 | $134.42 | 593,900 | — | — |
| 2022-01-21 | $117.48 | $132.80 | 433,100 | — | — |
| 2022-01-20 | $118.66 | $134.14 | 593,200 | — | — |
| 2022-01-19 | $121.40 | $137.24 | 579,200 | — | — |
| 2022-01-18 | $126.64 | $143.16 | 569,800 | — | — |
| 2022-01-14 | $126.06 | $142.50 | 351,900 | — | — |
| 2022-01-13 | $127.07 | $143.65 | 665,600 | — | — |
| 2022-01-12 | $123.75 | $139.89 | 582,100 | — | — |
| 2022-01-11 | $123.75 | $139.89 | 512,000 | — | — |
| 2022-01-10 | $120.28 | $135.97 | 705,000 | — | — |
| 2022-01-07 | $121.49 | $137.34 | 570,700 | — | — |
| 2022-01-06 | $120.93 | $136.70 | 378,500 | — | — |
| 2022-01-05 | $121.86 | $137.76 | 790,500 | — | — |
| 2022-01-04 | $122.67 | $138.67 | 472,300 | — | — |
| 2022-01-03 | $117.24 | $132.53 | 385,600 | — | — |