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
- 1993-06-03 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 | $135.60 | $269.05 | 706,000 | — | — |
| 2022-12-29 | $136.42 | $270.68 | 629,100 | — | — |
| 2022-12-28 | $135.43 | $268.71 | 661,300 | — | — |
| 2022-12-27 | $136.02 | $269.89 | 737,500 | — | — |
| 2022-12-23 | $136.37 | $270.58 | 872,600 | — | — |
| 2022-12-22 | $135.43 | $268.71 | 1,382,500 | — | — |
| 2022-12-21 | $134.64 | $267.15 | 1,261,500 | — | — |
| 2022-12-20 | $133.68 | $265.24 | 1,616,000 | — | — |
| 2022-12-19 | $130.99 | $259.91 | 1,188,900 | — | — |
| 2022-12-16 | $131.19 | $260.30 | 4,120,000 | — | — |
| 2022-12-15 | $132.29 | $262.48 | 2,416,300 | — | — |
| 2022-12-14 | $129.90 | $257.74 | 1,524,500 | — | — |
| 2022-12-13 | $130.32 | $258.58 | 2,135,800 | — | — |
| 2022-12-12 | $128.83 | $255.62 | 1,220,300 | — | — |
| 2022-12-09 | $128.55 | $255.06 | 1,237,600 | — | — |
| 2022-12-08 | $130.03 | $258.00 | 1,194,900 | — | — |
| 2022-12-07 | $130.11 | $258.16 | 1,717,500 | — | — |
| 2022-12-06 | $130.31 | $258.56 | 1,464,800 | — | — |
| 2022-12-05 | $128.44 | $254.85 | 1,246,600 | — | — |
| 2022-12-02 | $130.85 | $259.63 | 1,298,100 | — | — |
| 2022-12-01 | $132.01 | $261.93 | 1,925,600 | — | — |
| 2022-11-30 | $133.90 | $265.68 | 3,212,800 | — | — |
| 2022-11-29 | $133.38 | $264.65 | 1,263,700 | — | — |
| 2022-11-28 | $132.72 | $261.65 | 1,206,800 | — | — |
| 2022-11-25 | $135.42 | $266.97 | 513,800 | — | — |
| 2022-11-23 | $134.35 | $264.86 | 935,000 | — | — |
| 2022-11-22 | $133.87 | $263.92 | 877,700 | — | — |
| 2022-11-21 | $134.26 | $264.69 | 1,629,800 | — | — |
| 2022-11-18 | $132.74 | $261.69 | 1,756,000 | — | — |
| 2022-11-17 | $134.61 | $265.38 | 1,190,500 | — | — |
| 2022-11-16 | $132.31 | $260.84 | 1,531,300 | — | — |
| 2022-11-15 | $132.03 | $260.29 | 2,004,100 | — | — |
| 2022-11-14 | $129.04 | $254.40 | 1,075,000 | — | — |
| 2022-11-11 | $132.09 | $260.41 | 1,533,400 | — | — |
| 2022-11-10 | $130.19 | $256.66 | 1,631,800 | — | — |
| 2022-11-09 | $127.94 | $252.23 | 1,178,800 | — | — |
| 2022-11-08 | $130.26 | $256.80 | 1,362,500 | — | — |
| 2022-11-07 | $128.82 | $253.96 | 1,284,600 | — | — |
| 2022-11-04 | $129.12 | $254.55 | 2,337,800 | — | — |
| 2022-11-03 | $123.96 | $244.38 | 2,815,400 | — | — |
| 2022-11-02 | $123.34 | $243.16 | 2,446,000 | — | — |
| 2022-11-01 | $125.75 | $247.91 | 1,508,000 | — | — |
| 2022-10-31 | $126.25 | $248.90 | 1,892,200 | — | — |
| 2022-10-28 | $126.39 | $249.17 | 2,222,600 | — | — |
| 2022-10-27 | $122.57 | $241.64 | 2,234,800 | — | — |
| 2022-10-26 | $124.27 | $244.99 | 1,799,200 | — | — |
| 2022-10-25 | $124.65 | $245.74 | 1,665,900 | — | — |
| 2022-10-24 | $124.87 | $246.18 | 2,682,000 | — | — |
| 2022-10-21 | $120.08 | $236.73 | 3,193,700 | — | — |
| 2022-10-20 | $117.71 | $232.06 | 9,420,300 | — | — |
| 2022-10-19 | $135.15 | $266.44 | 2,068,600 | — | — |
| 2022-10-18 | $137.38 | $270.84 | 1,615,000 | — | — |
| 2022-10-17 | $133.50 | $263.19 | 1,193,900 | — | — |
| 2022-10-14 | $132.44 | $261.10 | 1,837,700 | — | — |
| 2022-10-13 | $134.96 | $266.07 | 3,423,000 | — | — |
| 2022-10-12 | $131.13 | $258.52 | 2,256,100 | — | — |
| 2022-10-11 | $132.97 | $262.14 | 1,570,200 | — | — |
| 2022-10-10 | $131.39 | $259.03 | 1,237,300 | — | — |
| 2022-10-07 | $130.64 | $257.55 | 2,223,300 | — | — |
| 2022-10-06 | $130.54 | $257.35 | 1,546,800 | — | — |
| 2022-10-05 | $133.00 | $262.20 | 1,620,600 | — | — |
| 2022-10-04 | $132.81 | $261.83 | 2,098,300 | — | — |
| 2022-10-03 | $128.28 | $252.90 | 1,933,400 | — | — |
| 2022-09-30 | $124.53 | $245.51 | 2,601,500 | — | — |
| 2022-09-29 | $126.13 | $248.66 | 1,968,400 | — | — |
| 2022-09-28 | $126.41 | $249.21 | 1,403,600 | — | — |
| 2022-09-27 | $123.82 | $244.11 | 1,822,600 | — | — |
| 2022-09-26 | $123.93 | $244.32 | 1,583,600 | — | — |
| 2022-09-23 | $127.62 | $251.60 | 1,777,800 | — | — |
| 2022-09-22 | $127.97 | $252.29 | 1,751,000 | — | — |
| 2022-09-21 | $127.85 | $252.05 | 1,744,400 | — | — |
| 2022-09-20 | $130.08 | $256.45 | 1,677,900 | — | — |
| 2022-09-19 | $132.08 | $260.39 | 1,728,000 | — | — |
| 2022-09-16 | $129.42 | $255.15 | 4,847,200 | — | — |
| 2022-09-15 | $129.02 | $254.36 | 2,584,300 | — | — |
| 2022-09-14 | $124.00 | $244.46 | 1,933,600 | — | — |
| 2022-09-13 | $122.54 | $241.58 | 1,189,900 | — | — |
| 2022-09-12 | $127.10 | $250.57 | 1,063,300 | — | — |
| 2022-09-09 | $126.44 | $249.27 | 1,475,300 | — | — |
| 2022-09-08 | $126.93 | $250.24 | 1,590,800 | — | — |
| 2022-09-07 | $125.12 | $246.67 | 1,296,000 | — | — |
| 2022-09-06 | $121.49 | $239.51 | 1,211,900 | — | — |
| 2022-09-02 | $121.48 | $239.49 | 1,374,300 | — | — |
| 2022-09-01 | $121.39 | $239.31 | 1,719,400 | — | — |
| 2022-08-31 | $120.50 | $237.56 | 2,548,900 | — | — |
| 2022-08-30 | $122.34 | $241.19 | 1,582,000 | — | — |
| 2022-08-29 | $124.09 | $242.96 | 1,343,000 | — | — |
| 2022-08-26 | $125.05 | $244.84 | 1,079,900 | — | — |
| 2022-08-25 | $128.00 | $250.62 | 912,200 | — | — |
| 2022-08-24 | $126.96 | $248.58 | 1,295,400 | — | — |
| 2022-08-23 | $125.50 | $245.72 | 1,445,400 | — | — |
| 2022-08-22 | $125.55 | $245.82 | 1,474,100 | — | — |
| 2022-08-19 | $130.20 | $254.92 | 1,289,200 | — | — |
| 2022-08-18 | $133.02 | $260.45 | 1,145,100 | — | — |
| 2022-08-17 | $132.04 | $258.53 | 1,907,500 | — | — |
| 2022-08-16 | $129.73 | $254.00 | 1,590,400 | — | — |
| 2022-08-15 | $127.76 | $250.15 | 1,615,500 | — | — |
| 2022-08-12 | $129.44 | $253.44 | 1,834,400 | — | — |
| 2022-08-11 | $126.94 | $248.54 | 1,926,200 | — | — |
| 2022-08-10 | $123.79 | $242.37 | 1,675,000 | — | — |
| 2022-08-09 | $119.74 | $234.44 | 1,159,700 | — | — |
| 2022-08-08 | $118.29 | $231.61 | 1,346,100 | — | — |
| 2022-08-05 | $117.00 | $229.08 | 1,454,300 | — | — |
| 2022-08-04 | $113.92 | $223.05 | 2,168,400 | — | — |
| 2022-08-03 | $115.06 | $225.28 | 2,062,800 | — | — |
| 2022-08-02 | $115.70 | $226.53 | 1,501,600 | — | — |
| 2022-08-01 | $116.16 | $227.44 | 1,871,600 | — | — |
| 2022-07-29 | $116.97 | $229.02 | 1,332,100 | — | — |
| 2022-07-28 | $115.74 | $226.61 | 1,849,100 | — | — |
| 2022-07-27 | $116.98 | $229.04 | 2,099,900 | — | — |
| 2022-07-26 | $115.12 | $225.40 | 1,457,800 | — | — |
| 2022-07-25 | $116.72 | $228.53 | 1,239,300 | — | — |
| 2022-07-22 | $116.20 | $227.51 | 2,157,900 | — | — |
| 2022-07-21 | $115.90 | $226.93 | 4,386,800 | — | — |
| 2022-07-20 | $122.34 | $239.54 | 1,581,900 | — | — |
| 2022-07-19 | $122.63 | $240.10 | 1,345,200 | — | — |
| 2022-07-18 | $119.77 | $234.50 | 1,531,600 | — | — |
| 2022-07-15 | $122.40 | $239.65 | 4,448,600 | — | — |
| 2022-07-14 | $120.92 | $236.76 | 2,481,300 | — | — |
| 2022-07-13 | $126.86 | $248.39 | 1,855,000 | — | — |
| 2022-07-12 | $128.03 | $250.68 | 1,704,700 | — | — |
| 2022-07-11 | $130.33 | $255.18 | 1,442,500 | — | — |
| 2022-07-08 | $130.87 | $256.24 | 1,116,900 | — | — |
| 2022-07-07 | $131.20 | $256.88 | 1,295,800 | — | — |
| 2022-07-06 | $131.14 | $256.77 | 1,853,600 | — | — |
| 2022-07-05 | $128.90 | $252.38 | 2,336,900 | — | — |
| 2022-07-01 | $130.70 | $255.90 | 2,525,800 | — | — |
| 2022-06-30 | $126.73 | $248.13 | 1,472,700 | — | — |
| 2022-06-29 | $125.42 | $245.57 | 1,101,300 | — | — |
| 2022-06-28 | $125.70 | $246.11 | 1,341,300 | — | — |
| 2022-06-27 | $126.19 | $247.07 | 953,600 | — | — |
| 2022-06-24 | $127.16 | $248.97 | 5,383,200 | — | — |
| 2022-06-23 | $121.81 | $238.50 | 1,368,800 | — | — |
| 2022-06-22 | $122.07 | $239.01 | 1,245,600 | — | — |
| 2022-06-21 | $121.80 | $238.48 | 1,161,200 | — | — |
| 2022-06-17 | $120.56 | $236.05 | 4,120,600 | — | — |
| 2022-06-16 | $119.53 | $234.03 | 2,362,100 | — | — |
| 2022-06-15 | $121.67 | $238.22 | 1,661,400 | — | — |
| 2022-06-14 | $121.99 | $238.85 | 1,634,000 | — | — |
| 2022-06-13 | $123.10 | $241.02 | 1,970,400 | — | — |
| 2022-06-10 | $124.59 | $243.94 | 1,582,900 | — | — |
| 2022-06-09 | $127.86 | $250.34 | 1,137,300 | — | — |
| 2022-06-08 | $131.06 | $256.61 | 957,000 | — | — |
| 2022-06-07 | $132.54 | $259.51 | 1,604,500 | — | — |
| 2022-06-06 | $132.35 | $259.13 | 1,445,800 | — | — |
| 2022-06-03 | $131.97 | $258.39 | 1,031,600 | — | — |
| 2022-06-02 | $134.15 | $262.66 | 1,205,600 | — | — |
| 2022-06-01 | $134.70 | $262.07 | 1,476,900 | — | — |
| 2022-05-31 | $136.69 | $265.94 | 6,403,500 | — | — |
| 2022-05-27 | $136.89 | $266.33 | 1,539,500 | — | — |
| 2022-05-26 | $133.69 | $260.11 | 1,676,300 | — | — |
| 2022-05-25 | $130.95 | $254.78 | 2,035,600 | — | — |
| 2022-05-24 | $128.83 | $250.65 | 1,540,200 | — | — |
| 2022-05-23 | $125.66 | $244.48 | 1,498,100 | — | — |
| 2022-05-20 | $123.03 | $239.37 | 2,070,000 | — | — |
| 2022-05-19 | $125.79 | $244.74 | 1,470,300 | — | — |
| 2022-05-18 | $128.01 | $249.06 | 1,604,600 | — | — |
| 2022-05-17 | $129.21 | $251.39 | 1,208,300 | — | — |
| 2022-05-16 | $127.25 | $247.58 | 1,465,900 | — | — |
| 2022-05-13 | $128.19 | $249.41 | 1,384,700 | — | — |
| 2022-05-12 | $127.55 | $248.16 | 1,867,200 | — | — |
| 2022-05-11 | $128.55 | $250.11 | 1,585,500 | — | — |
| 2022-05-10 | $129.59 | $252.13 | 1,739,500 | — | — |
| 2022-05-09 | $128.96 | $250.90 | 1,405,400 | — | — |
| 2022-05-06 | $130.56 | $254.02 | 1,851,900 | — | — |
| 2022-05-05 | $131.58 | $256.00 | 2,465,100 | — | — |
| 2022-05-04 | $133.68 | $260.09 | 1,688,600 | — | — |
| 2022-05-03 | $129.78 | $252.50 | 1,662,300 | — | — |
| 2022-05-02 | $127.73 | $248.51 | 1,587,800 | — | — |
| 2022-04-29 | $126.54 | $246.20 | 1,614,100 | — | — |
| 2022-04-28 | $130.34 | $253.59 | 1,355,200 | — | — |
| 2022-04-27 | $128.37 | $249.76 | 1,403,600 | — | — |
| 2022-04-26 | $128.98 | $250.94 | 1,600,600 | — | — |
| 2022-04-25 | $131.82 | $256.47 | 1,903,100 | — | — |
| 2022-04-22 | $132.07 | $256.95 | 2,305,700 | — | — |
| 2022-04-21 | $141.13 | $274.58 | 1,276,000 | — | — |
| 2022-04-20 | $143.86 | $279.89 | 1,437,100 | — | — |
| 2022-04-19 | $141.74 | $275.77 | 1,807,000 | — | — |
| 2022-04-18 | $139.73 | $271.86 | 1,440,200 | — | — |
| 2022-04-14 | $141.16 | $274.64 | 3,787,400 | — | — |
| 2022-04-13 | $141.88 | $276.04 | 1,367,700 | — | — |
| 2022-04-12 | $142.12 | $276.51 | 1,872,600 | — | — |
| 2022-04-11 | $142.90 | $278.03 | 1,896,800 | — | — |
| 2022-04-08 | $141.93 | $276.14 | 1,682,300 | — | — |
| 2022-04-07 | $140.41 | $273.18 | 1,703,200 | — | — |
| 2022-04-06 | $139.02 | $270.48 | 1,610,500 | — | — |
| 2022-04-05 | $137.24 | $267.01 | 1,394,800 | — | — |
| 2022-04-04 | $137.09 | $266.72 | 1,815,800 | — | — |
| 2022-04-01 | $139.54 | $271.49 | 1,276,300 | — | — |
| 2022-03-31 | $138.51 | $269.48 | 2,346,400 | — | — |
| 2022-03-30 | $140.39 | $273.14 | 1,310,500 | — | — |
| 2022-03-29 | $139.59 | $271.59 | 1,627,000 | — | — |
| 2022-03-28 | $140.60 | $273.55 | 2,542,900 | — | — |
| 2022-03-25 | $141.80 | $275.89 | 1,897,900 | — | — |
| 2022-03-24 | $138.75 | $269.95 | 1,653,300 | — | — |
| 2022-03-23 | $137.05 | $266.64 | 2,855,500 | — | — |
| 2022-03-22 | $137.04 | $266.62 | 2,475,700 | — | — |
| 2022-03-21 | $134.53 | $261.74 | 2,523,600 | — | — |
| 2022-03-18 | $133.50 | $259.74 | 6,081,800 | — | — |
| 2022-03-17 | $130.92 | $254.72 | 2,343,800 | — | — |
| 2022-03-16 | $126.49 | $246.10 | 1,940,600 | — | — |
| 2022-03-15 | $127.13 | $247.34 | 1,699,600 | — | — |
| 2022-03-14 | $125.88 | $244.91 | 1,974,600 | — | — |
| 2022-03-11 | $123.38 | $240.05 | 1,475,900 | — | — |
| 2022-03-10 | $122.91 | $239.13 | 1,563,500 | — | — |
| 2022-03-09 | $122.42 | $238.18 | 1,918,700 | — | — |
| 2022-03-08 | $122.03 | $237.42 | 2,356,200 | — | — |
| 2022-03-07 | $125.17 | $243.53 | 2,605,800 | — | — |
| 2022-03-04 | $127.55 | $248.16 | 2,862,400 | — | — |
| 2022-03-03 | $125.68 | $244.52 | 2,447,200 | — | — |
| 2022-03-02 | $123.88 | $241.02 | 1,843,300 | — | — |
| 2022-03-01 | $119.86 | $233.20 | 1,757,500 | — | — |
| 2022-02-28 | $122.36 | $238.06 | 2,648,700 | — | — |
| 2022-02-25 | $124.17 | $241.58 | 1,787,900 | — | — |
| 2022-02-24 | $120.82 | $233.41 | 3,220,300 | — | — |
| 2022-02-23 | $123.28 | $238.17 | 2,100,100 | — | — |
| 2022-02-22 | $125.09 | $241.66 | 2,961,300 | — | — |
| 2022-02-18 | $125.89 | $243.21 | 5,359,400 | — | — |
| 2022-02-17 | $122.64 | $236.93 | 1,801,900 | — | — |
| 2022-02-16 | $123.48 | $238.55 | 1,796,800 | — | — |
| 2022-02-15 | $124.21 | $239.96 | 2,209,800 | — | — |
| 2022-02-14 | $124.80 | $241.10 | 3,268,800 | — | — |
| 2022-02-11 | $123.38 | $238.36 | 2,841,600 | — | — |
| 2022-02-10 | $123.28 | $238.17 | 2,199,600 | — | — |
| 2022-02-09 | $124.68 | $240.87 | 1,983,400 | — | — |
| 2022-02-08 | $127.18 | $245.70 | 2,871,000 | — | — |
| 2022-02-07 | $124.76 | $241.02 | 3,108,700 | — | — |
| 2022-02-04 | $122.12 | $235.92 | 2,637,300 | — | — |
| 2022-02-03 | $121.67 | $235.05 | 5,012,100 | — | — |
| 2022-02-02 | $117.69 | $227.37 | 5,549,600 | — | — |
| 2022-02-01 | $118.72 | $229.36 | 3,367,300 | — | — |
| 2022-01-31 | $120.67 | $233.12 | 3,607,800 | — | — |
| 2022-01-28 | $120.86 | $233.49 | 1,981,000 | — | — |
| 2022-01-27 | $120.25 | $232.31 | 2,184,200 | — | — |
| 2022-01-26 | $120.30 | $232.41 | 2,634,200 | — | — |
| 2022-01-25 | $121.93 | $235.56 | 2,202,000 | — | — |
| 2022-01-24 | $121.92 | $235.54 | 2,780,400 | — | — |
| 2022-01-21 | $119.41 | $230.69 | 3,810,400 | — | — |
| 2022-01-20 | $119.49 | $230.84 | 2,436,000 | — | — |
| 2022-01-19 | $120.93 | $233.63 | 1,845,800 | — | — |
| 2022-01-18 | $123.22 | $238.05 | 2,362,000 | — | — |
| 2022-01-14 | $124.08 | $239.71 | 1,991,100 | — | — |
| 2022-01-13 | $124.16 | $239.87 | 1,723,900 | — | — |
| 2022-01-12 | $123.79 | $239.15 | 1,593,100 | — | — |
| 2022-01-11 | $123.82 | $239.21 | 2,019,000 | — | — |
| 2022-01-10 | $123.54 | $238.67 | 2,672,400 | — | — |
| 2022-01-07 | $125.95 | $243.32 | 2,314,100 | — | — |
| 2022-01-06 | $122.40 | $236.47 | 1,510,900 | — | — |
| 2022-01-05 | $121.02 | $233.80 | 1,840,100 | — | — |
| 2022-01-04 | $121.13 | $234.01 | 1,878,400 | — | — |
| 2022-01-03 | $118.27 | $228.49 | 1,924,600 | — | — |