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
- 1993-03-19 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 | $141.60 | $212.73 | 47,400 | — | — |
| 2022-12-29 | $143.28 | $215.25 | 35,400 | — | — |
| 2022-12-28 | $141.36 | $212.37 | 37,900 | — | — |
| 2022-12-27 | $141.11 | $211.99 | 30,300 | — | — |
| 2022-12-23 | $141.53 | $212.63 | 24,900 | — | — |
| 2022-12-22 | $139.20 | $209.13 | 42,000 | — | — |
| 2022-12-21 | $142.05 | $213.41 | 40,900 | — | — |
| 2022-12-20 | $142.14 | $213.54 | 39,000 | — | — |
| 2022-12-19 | $140.85 | $211.60 | 33,800 | — | — |
| 2022-12-16 | $137.85 | $207.10 | 173,000 | — | — |
| 2022-12-15 | $140.20 | $210.63 | 55,800 | — | — |
| 2022-12-14 | $145.50 | $218.59 | 41,700 | — | — |
| 2022-12-13 | $147.19 | $221.13 | 71,600 | — | — |
| 2022-12-12 | $147.38 | $221.41 | 31,400 | — | — |
| 2022-12-09 | $145.74 | $218.95 | 36,200 | — | — |
| 2022-12-08 | $146.60 | $220.24 | 42,400 | — | — |
| 2022-12-07 | $146.39 | $219.93 | 33,600 | — | — |
| 2022-12-06 | $147.06 | $220.93 | 44,200 | — | — |
| 2022-12-05 | $149.29 | $224.28 | 44,900 | — | — |
| 2022-12-02 | $152.22 | $228.69 | 52,000 | — | — |
| 2022-12-01 | $150.63 | $226.30 | 30,600 | — | — |
| 2022-11-30 | $150.50 | $226.10 | 66,200 | — | — |
| 2022-11-29 | $145.97 | $219.30 | 36,400 | — | — |
| 2022-11-28 | $146.72 | $220.42 | 32,700 | — | — |
| 2022-11-25 | $149.53 | $224.64 | 21,000 | — | — |
| 2022-11-23 | $149.78 | $225.02 | 35,200 | — | — |
| 2022-11-22 | $150.07 | $225.46 | 34,100 | — | — |
| 2022-11-21 | $151.68 | $227.87 | 45,500 | — | — |
| 2022-11-18 | $150.11 | $225.52 | 38,500 | — | — |
| 2022-11-17 | $150.61 | $226.27 | 41,900 | — | — |
| 2022-11-16 | $147.39 | $221.43 | 41,500 | — | — |
| 2022-11-15 | $146.70 | $220.39 | 51,200 | — | — |
| 2022-11-14 | $151.44 | $227.51 | 43,200 | — | — |
| 2022-11-11 | $153.49 | $230.59 | 61,300 | — | — |
| 2022-11-10 | $155.06 | $232.95 | 70,100 | — | — |
| 2022-11-09 | $149.61 | $224.76 | 53,800 | — | — |
| 2022-11-08 | $148.74 | $223.46 | 37,500 | — | — |
| 2022-11-07 | $143.86 | $216.13 | 77,800 | — | — |
| 2022-11-04 | $143.51 | $215.60 | 52,100 | — | — |
| 2022-11-03 | $150.74 | $226.46 | 32,000 | — | — |
| 2022-11-02 | $150.06 | $225.44 | 41,300 | — | — |
| 2022-11-01 | $153.60 | $230.76 | 57,400 | — | — |
| 2022-10-31 | $152.08 | $228.48 | 40,500 | — | — |
| 2022-10-28 | $149.51 | $224.61 | 74,400 | — | — |
| 2022-10-27 | $150.32 | $225.83 | 274,400 | — | — |
| 2022-10-26 | $153.01 | $229.87 | 35,700 | — | — |
| 2022-10-25 | $152.46 | $229.05 | 28,500 | — | — |
| 2022-10-24 | $149.92 | $225.23 | 38,400 | — | — |
| 2022-10-21 | $148.96 | $223.79 | 38,900 | — | — |
| 2022-10-20 | $142.52 | $214.11 | 51,300 | — | — |
| 2022-10-19 | $143.95 | $216.26 | 34,900 | — | — |
| 2022-10-18 | $142.35 | $213.86 | 26,100 | — | — |
| 2022-10-17 | $139.76 | $209.97 | 35,200 | — | — |
| 2022-10-14 | $136.31 | $204.51 | 46,300 | — | — |
| 2022-10-13 | $136.91 | $205.41 | 48,500 | — | — |
| 2022-10-12 | $133.37 | $200.10 | 35,400 | — | — |
| 2022-10-11 | $133.39 | $200.13 | 55,800 | — | — |
| 2022-10-10 | $132.96 | $199.49 | 35,300 | — | — |
| 2022-10-07 | $132.84 | $199.31 | 60,100 | — | — |
| 2022-10-06 | $133.53 | $200.34 | 42,000 | — | — |
| 2022-10-05 | $133.24 | $199.91 | 78,400 | — | — |
| 2022-10-04 | $131.37 | $197.10 | 43,700 | — | — |
| 2022-10-03 | $126.23 | $189.39 | 34,100 | — | — |
| 2022-09-30 | $122.27 | $183.45 | 40,700 | — | — |
| 2022-09-29 | $124.10 | $186.19 | 28,200 | — | — |
| 2022-09-28 | $125.04 | $187.60 | 45,900 | — | — |
| 2022-09-27 | $121.85 | $182.82 | 33,600 | — | — |
| 2022-09-26 | $121.51 | $182.31 | 41,000 | — | — |
| 2022-09-23 | $120.82 | $181.27 | 42,100 | — | — |
| 2022-09-22 | $122.80 | $184.24 | 51,100 | — | — |
| 2022-09-21 | $124.31 | $186.51 | 47,100 | — | — |
| 2022-09-20 | $124.89 | $187.38 | 34,800 | — | — |
| 2022-09-19 | $126.58 | $189.91 | 25,900 | — | — |
| 2022-09-16 | $123.67 | $185.55 | 97,500 | — | — |
| 2022-09-15 | $128.60 | $192.95 | 31,600 | — | — |
| 2022-09-14 | $129.06 | $193.64 | 29,700 | — | — |
| 2022-09-13 | $129.44 | $194.21 | 43,200 | — | — |
| 2022-09-12 | $134.07 | $201.15 | 38,800 | — | — |
| 2022-09-09 | $131.75 | $197.67 | 50,800 | — | — |
| 2022-09-08 | $131.22 | $196.88 | 27,400 | — | — |
| 2022-09-07 | $131.95 | $197.97 | 36,800 | — | — |
| 2022-09-06 | $129.08 | $193.67 | 34,400 | — | — |
| 2022-09-02 | $128.42 | $192.68 | 33,300 | — | — |
| 2022-09-01 | $130.23 | $195.39 | 25,800 | — | — |
| 2022-08-31 | $130.76 | $196.19 | 42,900 | — | — |
| 2022-08-30 | $131.94 | $197.96 | 37,800 | — | — |
| 2022-08-29 | $132.57 | $198.90 | 36,000 | — | — |
| 2022-08-26 | $133.10 | $199.70 | 33,700 | — | — |
| 2022-08-25 | $136.13 | $204.24 | 25,800 | — | — |
| 2022-08-24 | $133.89 | $200.88 | 25,400 | — | — |
| 2022-08-23 | $134.04 | $201.11 | 29,800 | — | — |
| 2022-08-22 | $133.77 | $200.70 | 37,500 | — | — |
| 2022-08-19 | $137.21 | $205.86 | 60,400 | — | — |
| 2022-08-18 | $139.49 | $209.28 | 33,400 | — | — |
| 2022-08-17 | $138.64 | $208.01 | 43,800 | — | — |
| 2022-08-16 | $140.91 | $211.41 | 47,700 | — | — |
| 2022-08-15 | $143.64 | $215.51 | 32,900 | — | — |
| 2022-08-12 | $140.38 | $210.62 | 25,800 | — | — |
| 2022-08-11 | $138.01 | $207.06 | 34,400 | — | — |
| 2022-08-10 | $136.58 | $204.92 | 41,200 | — | — |
| 2022-08-09 | $133.58 | $200.42 | 33,600 | — | — |
| 2022-08-08 | $134.18 | $201.32 | 40,100 | — | — |
| 2022-08-05 | $134.58 | $201.92 | 45,300 | — | — |
| 2022-08-04 | $132.19 | $198.33 | 35,400 | — | — |
| 2022-08-03 | $127.00 | $190.54 | 38,300 | — | — |
| 2022-08-02 | $127.10 | $190.69 | 40,600 | — | — |
| 2022-08-01 | $130.25 | $195.42 | 36,600 | — | — |
| 2022-07-29 | $129.41 | $194.16 | 34,800 | — | — |
| 2022-07-28 | $126.05 | $189.12 | 18,000 | — | — |
| 2022-07-27 | $123.60 | $185.44 | 31,500 | — | — |
| 2022-07-26 | $121.45 | $182.22 | 38,300 | — | — |
| 2022-07-25 | $122.13 | $183.24 | 23,800 | — | — |
| 2022-07-22 | $120.76 | $181.18 | 26,500 | — | — |
| 2022-07-21 | $122.05 | $183.12 | 24,200 | — | — |
| 2022-07-20 | $121.41 | $182.16 | 31,100 | — | — |
| 2022-07-19 | $118.91 | $178.41 | 38,600 | — | — |
| 2022-07-18 | $115.08 | $172.66 | 34,000 | — | — |
| 2022-07-15 | $115.59 | $173.43 | 29,400 | — | — |
| 2022-07-14 | $113.44 | $169.93 | 26,700 | — | — |
| 2022-07-13 | $113.53 | $170.06 | 35,000 | — | — |
| 2022-07-12 | $114.13 | $170.96 | 35,900 | — | — |
| 2022-07-11 | $115.94 | $173.67 | 34,300 | — | — |
| 2022-07-08 | $116.63 | $174.71 | 31,400 | — | — |
| 2022-07-07 | $117.31 | $175.73 | 26,500 | — | — |
| 2022-07-06 | $113.87 | $170.57 | 39,400 | — | — |
| 2022-07-05 | $116.69 | $174.80 | 79,200 | — | — |
| 2022-07-01 | $118.48 | $177.48 | 41,700 | — | — |
| 2022-06-30 | $116.43 | $174.41 | 46,000 | — | — |
| 2022-06-29 | $115.17 | $172.52 | 33,400 | — | — |
| 2022-06-28 | $113.62 | $170.20 | 32,900 | — | — |
| 2022-06-27 | $116.86 | $175.05 | 37,600 | — | — |
| 2022-06-24 | $118.56 | $177.60 | 140,200 | — | — |
| 2022-06-23 | $114.82 | $172.00 | 40,500 | — | — |
| 2022-06-22 | $119.46 | $178.95 | 59,500 | — | — |
| 2022-06-21 | $117.13 | $175.46 | 66,400 | — | — |
| 2022-06-17 | $113.27 | $169.68 | 84,900 | — | — |
| 2022-06-16 | $109.83 | $164.52 | 62,700 | — | — |
| 2022-06-15 | $114.37 | $171.32 | 45,100 | — | — |
| 2022-06-14 | $111.81 | $167.49 | 38,800 | — | — |
| 2022-06-13 | $112.22 | $168.10 | 37,700 | — | — |
| 2022-06-10 | $113.90 | $170.62 | 23,200 | — | — |
| 2022-06-09 | $116.10 | $173.91 | 21,200 | — | — |
| 2022-06-08 | $118.15 | $176.99 | 19,400 | — | — |
| 2022-06-07 | $120.61 | $180.67 | 20,600 | — | — |
| 2022-06-06 | $120.14 | $179.97 | 37,600 | — | — |
| 2022-06-03 | $119.88 | $179.58 | 25,900 | — | — |
| 2022-06-02 | $122.17 | $183.01 | 35,200 | — | — |
| 2022-06-01 | $118.50 | $177.51 | 39,200 | — | — |
| 2022-05-31 | $117.63 | $176.21 | 56,900 | — | — |
| 2022-05-27 | $117.47 | $175.97 | 36,000 | — | — |
| 2022-05-26 | $116.79 | $174.95 | 31,600 | — | — |
| 2022-05-25 | $114.72 | $171.85 | 33,300 | — | — |
| 2022-05-24 | $112.99 | $169.26 | 28,200 | — | — |
| 2022-05-23 | $112.05 | $167.85 | 30,400 | — | — |
| 2022-05-20 | $111.56 | $167.11 | 60,300 | — | — |
| 2022-05-19 | $112.78 | $168.94 | 48,300 | — | — |
| 2022-05-18 | $113.44 | $169.93 | 52,100 | — | — |
| 2022-05-17 | $115.84 | $173.52 | 27,600 | — | — |
| 2022-05-16 | $113.24 | $169.63 | 33,100 | — | — |
| 2022-05-13 | $113.94 | $170.68 | 25,600 | — | — |
| 2022-05-12 | $113.50 | $170.02 | 33,900 | — | — |
| 2022-05-11 | $111.63 | $167.22 | 29,900 | — | — |
| 2022-05-10 | $113.67 | $170.27 | 43,100 | — | — |
| 2022-05-09 | $114.94 | $172.18 | 45,700 | — | — |
| 2022-05-06 | $116.80 | $174.96 | 62,500 | — | — |
| 2022-05-05 | $121.48 | $181.97 | 47,500 | — | — |
| 2022-05-04 | $129.52 | $194.02 | 28,300 | — | — |
| 2022-05-03 | $127.45 | $190.92 | 34,900 | — | — |
| 2022-05-02 | $127.15 | $190.47 | 37,100 | — | — |
| 2022-04-29 | $126.44 | $189.40 | 34,200 | — | — |
| 2022-04-28 | $130.24 | $195.10 | 43,600 | — | — |
| 2022-04-27 | $128.78 | $192.91 | 49,500 | — | — |
| 2022-04-26 | $129.52 | $194.02 | 49,600 | — | — |
| 2022-04-25 | $132.85 | $199.01 | 56,200 | — | — |
| 2022-04-22 | $134.04 | $200.79 | 37,400 | — | — |
| 2022-04-21 | $137.85 | $206.50 | 35,300 | — | — |
| 2022-04-20 | $139.11 | $208.38 | 53,100 | — | — |
| 2022-04-19 | $137.18 | $205.49 | 55,600 | — | — |
| 2022-04-18 | $136.49 | $204.46 | 37,400 | — | — |
| 2022-04-14 | $136.82 | $204.95 | 30,300 | — | — |
| 2022-04-13 | $137.25 | $205.33 | 42,500 | — | — |
| 2022-04-12 | $135.82 | $203.19 | 41,700 | — | — |
| 2022-04-11 | $133.30 | $199.42 | 49,500 | — | — |
| 2022-04-08 | $134.12 | $200.64 | 46,300 | — | — |
| 2022-04-07 | $136.13 | $203.65 | 54,800 | — | — |
| 2022-04-06 | $138.19 | $206.73 | 53,900 | — | — |
| 2022-04-05 | $140.02 | $209.47 | 55,400 | — | — |
| 2022-04-04 | $142.30 | $212.88 | 52,800 | — | — |
| 2022-04-01 | $142.63 | $213.38 | 60,600 | — | — |
| 2022-03-31 | $143.79 | $215.11 | 58,600 | — | — |
| 2022-03-30 | $147.16 | $220.15 | 23,900 | — | — |
| 2022-03-29 | $147.02 | $219.94 | 51,600 | — | — |
| 2022-03-28 | $145.59 | $217.80 | 26,900 | — | — |
| 2022-03-25 | $147.54 | $220.72 | 49,500 | — | — |
| 2022-03-24 | $145.86 | $218.21 | 35,000 | — | — |
| 2022-03-23 | $147.52 | $220.69 | 33,000 | — | — |
| 2022-03-22 | $149.28 | $223.32 | 27,600 | — | — |
| 2022-03-21 | $148.92 | $222.79 | 23,600 | — | — |
| 2022-03-18 | $149.07 | $223.01 | 56,200 | — | — |
| 2022-03-17 | $147.63 | $220.86 | 20,000 | — | — |
| 2022-03-16 | $147.21 | $220.23 | 32,300 | — | — |
| 2022-03-15 | $146.50 | $219.16 | 33,900 | — | — |
| 2022-03-14 | $145.39 | $217.50 | 43,400 | — | — |
| 2022-03-11 | $143.87 | $215.23 | 24,300 | — | — |
| 2022-03-10 | $142.67 | $213.44 | 30,700 | — | — |
| 2022-03-09 | $143.95 | $215.35 | 41,200 | — | — |
| 2022-03-08 | $143.45 | $214.60 | 44,000 | — | — |
| 2022-03-07 | $141.23 | $211.28 | 33,800 | — | — |
| 2022-03-04 | $143.20 | $214.23 | 26,800 | — | — |
| 2022-03-03 | $143.38 | $214.50 | 41,700 | — | — |
| 2022-03-02 | $142.25 | $212.81 | 29,700 | — | — |
| 2022-03-01 | $138.31 | $206.91 | 52,000 | — | — |
| 2022-02-28 | $139.11 | $208.11 | 56,500 | — | — |
| 2022-02-25 | $137.93 | $206.34 | 33,700 | — | — |
| 2022-02-24 | $134.57 | $201.32 | 59,200 | — | — |
| 2022-02-23 | $134.71 | $201.53 | 62,900 | — | — |
| 2022-02-22 | $134.85 | $201.74 | 42,400 | — | — |
| 2022-02-18 | $136.62 | $204.38 | 61,700 | — | — |
| 2022-02-17 | $136.90 | $204.80 | 42,500 | — | — |
| 2022-02-16 | $138.60 | $207.35 | 41,900 | — | — |
| 2022-02-15 | $139.01 | $207.96 | 42,900 | — | — |
| 2022-02-14 | $137.77 | $206.10 | 35,700 | — | — |
| 2022-02-11 | $138.08 | $206.57 | 30,900 | — | — |
| 2022-02-10 | $138.28 | $206.87 | 30,000 | — | — |
| 2022-02-09 | $140.84 | $210.70 | 19,300 | — | — |
| 2022-02-08 | $140.19 | $209.73 | 20,800 | — | — |
| 2022-02-07 | $136.82 | $204.68 | 24,000 | — | — |
| 2022-02-04 | $136.88 | $204.77 | 46,700 | — | — |
| 2022-02-03 | $135.88 | $203.28 | 57,200 | — | — |
| 2022-02-02 | $134.80 | $201.66 | 71,100 | — | — |
| 2022-02-01 | $139.78 | $209.11 | 47,200 | — | — |
| 2022-01-31 | $140.85 | $210.71 | 45,000 | — | — |
| 2022-01-28 | $141.00 | $210.94 | 36,100 | — | — |
| 2022-01-27 | $140.74 | $210.55 | 29,900 | — | — |
| 2022-01-26 | $142.99 | $213.91 | 34,300 | — | — |
| 2022-01-25 | $146.66 | $219.40 | 51,200 | — | — |
| 2022-01-24 | $149.24 | $223.26 | 48,200 | — | — |
| 2022-01-21 | $148.17 | $221.66 | 41,300 | — | — |
| 2022-01-20 | $148.07 | $221.51 | 26,200 | — | — |
| 2022-01-19 | $151.43 | $226.54 | 19,600 | — | — |
| 2022-01-18 | $155.05 | $231.96 | 30,400 | — | — |
| 2022-01-14 | $158.52 | $237.15 | 33,300 | — | — |
| 2022-01-13 | $157.21 | $234.92 | 18,300 | — | — |
| 2022-01-12 | $154.28 | $230.54 | 21,600 | — | — |
| 2022-01-11 | $157.46 | $235.29 | 27,600 | — | — |
| 2022-01-10 | $156.59 | $233.99 | 37,400 | — | — |
| 2022-01-07 | $156.41 | $233.72 | 37,600 | — | — |
| 2022-01-06 | $159.75 | $238.71 | 53,200 | — | — |
| 2022-01-05 | $158.87 | $237.40 | 35,800 | — | — |
| 2022-01-04 | $156.97 | $234.56 | 35,200 | — | — |
| 2022-01-03 | $149.15 | $222.87 | 30,600 | — | — |