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
- 1993-04-23 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 | $109.98 | $158.60 | 172,300 | — | — |
| 2022-12-29 | $110.79 | $159.77 | 128,700 | — | — |
| 2022-12-28 | $109.17 | $157.43 | 162,700 | — | — |
| 2022-12-27 | $110.87 | $159.88 | 101,700 | — | — |
| 2022-12-23 | $110.01 | $158.64 | 161,500 | — | — |
| 2022-12-22 | $108.56 | $156.55 | 213,800 | — | — |
| 2022-12-21 | $110.64 | $159.55 | 388,500 | — | — |
| 2022-12-20 | $107.12 | $154.47 | 193,300 | — | — |
| 2022-12-19 | $106.26 | $153.23 | 269,800 | — | — |
| 2022-12-16 | $107.44 | $154.94 | 540,600 | — | — |
| 2022-12-15 | $107.65 | $155.24 | 230,000 | — | — |
| 2022-12-14 | $108.24 | $156.09 | 302,500 | — | — |
| 2022-12-13 | $108.21 | $156.05 | 328,400 | — | — |
| 2022-12-12 | $108.08 | $155.86 | 209,100 | — | — |
| 2022-12-09 | $108.06 | $155.83 | 316,700 | — | — |
| 2022-12-08 | $107.93 | $155.64 | 190,800 | — | — |
| 2022-12-07 | $106.30 | $153.29 | 152,800 | — | — |
| 2022-12-06 | $107.00 | $154.30 | 247,800 | — | — |
| 2022-12-05 | $106.70 | $153.87 | 153,800 | — | — |
| 2022-12-02 | $108.05 | $155.82 | 167,400 | — | — |
| 2022-12-01 | $107.09 | $154.43 | 156,600 | — | — |
| 2022-11-30 | $106.14 | $153.06 | 297,900 | — | — |
| 2022-11-29 | $103.31 | $148.98 | 181,400 | — | — |
| 2022-11-28 | $103.50 | $149.25 | 208,500 | — | — |
| 2022-11-25 | $105.91 | $152.73 | 114,700 | — | — |
| 2022-11-23 | $106.19 | $153.13 | 202,100 | — | — |
| 2022-11-22 | $106.00 | $152.86 | 284,000 | — | — |
| 2022-11-21 | $105.14 | $151.62 | 193,300 | — | — |
| 2022-11-18 | $106.04 | $152.92 | 213,200 | — | — |
| 2022-11-17 | $104.61 | $150.85 | 162,700 | — | — |
| 2022-11-16 | $104.92 | $151.30 | 139,300 | — | — |
| 2022-11-15 | $104.69 | $150.97 | 272,500 | — | — |
| 2022-11-14 | $104.40 | $150.55 | 238,400 | — | — |
| 2022-11-11 | $104.25 | $150.34 | 292,600 | — | — |
| 2022-11-10 | $102.33 | $147.57 | 266,000 | — | — |
| 2022-11-09 | $99.12 | $142.94 | 165,300 | — | — |
| 2022-11-08 | $100.35 | $144.71 | 153,100 | — | — |
| 2022-11-07 | $100.49 | $144.91 | 180,700 | — | — |
| 2022-11-04 | $98.77 | $142.43 | 209,100 | — | — |
| 2022-11-03 | $94.71 | $136.58 | 278,300 | — | — |
| 2022-11-02 | $94.76 | $136.65 | 268,400 | — | — |
| 2022-11-01 | $97.22 | $140.20 | 301,300 | — | — |
| 2022-10-31 | $99.15 | $142.98 | 372,900 | — | — |
| 2022-10-28 | $101.13 | $145.84 | 445,300 | — | — |
| 2022-10-27 | $99.09 | $142.89 | 216,700 | — | — |
| 2022-10-26 | $99.09 | $142.89 | 271,900 | — | — |
| 2022-10-25 | $99.21 | $143.07 | 292,500 | — | — |
| 2022-10-24 | $97.89 | $140.62 | 158,500 | — | — |
| 2022-10-21 | $97.52 | $140.08 | 176,400 | — | — |
| 2022-10-20 | $96.07 | $138.00 | 185,600 | — | — |
| 2022-10-19 | $98.21 | $141.08 | 359,500 | — | — |
| 2022-10-18 | $99.28 | $142.61 | 281,300 | — | — |
| 2022-10-17 | $97.32 | $139.80 | 344,900 | — | — |
| 2022-10-14 | $95.08 | $136.58 | 319,300 | — | — |
| 2022-10-13 | $94.56 | $135.83 | 237,000 | — | — |
| 2022-10-12 | $93.37 | $134.12 | 147,400 | — | — |
| 2022-10-11 | $94.74 | $136.09 | 369,800 | — | — |
| 2022-10-10 | $94.37 | $135.56 | 177,300 | — | — |
| 2022-10-07 | $93.98 | $135.00 | 119,000 | — | — |
| 2022-10-06 | $97.74 | $140.40 | 202,100 | — | — |
| 2022-10-05 | $98.18 | $141.03 | 201,300 | — | — |
| 2022-10-04 | $99.23 | $142.54 | 262,900 | — | — |
| 2022-10-03 | $97.44 | $139.97 | 274,200 | — | — |
| 2022-09-30 | $95.03 | $136.51 | 471,500 | — | — |
| 2022-09-29 | $96.77 | $139.01 | 206,400 | — | — |
| 2022-09-28 | $98.24 | $141.12 | 237,000 | — | — |
| 2022-09-27 | $96.06 | $137.99 | 238,600 | — | — |
| 2022-09-26 | $97.41 | $139.93 | 364,000 | — | — |
| 2022-09-23 | $98.08 | $140.89 | 274,900 | — | — |
| 2022-09-22 | $98.12 | $140.95 | 199,200 | — | — |
| 2022-09-21 | $99.67 | $143.17 | 173,500 | — | — |
| 2022-09-20 | $101.18 | $145.34 | 157,500 | — | — |
| 2022-09-19 | $104.53 | $150.15 | 194,400 | — | — |
| 2022-09-16 | $102.64 | $147.44 | 579,400 | — | — |
| 2022-09-15 | $105.20 | $151.12 | 423,000 | — | — |
| 2022-09-14 | $103.58 | $148.79 | 250,700 | — | — |
| 2022-09-13 | $104.02 | $149.42 | 271,700 | — | — |
| 2022-09-12 | $107.11 | $153.86 | 154,500 | — | — |
| 2022-09-09 | $106.41 | $152.85 | 197,100 | — | — |
| 2022-09-08 | $104.89 | $150.67 | 137,900 | — | — |
| 2022-09-07 | $103.24 | $148.30 | 164,200 | — | — |
| 2022-09-06 | $100.33 | $144.12 | 159,300 | — | — |
| 2022-09-02 | $101.43 | $145.70 | 206,000 | — | — |
| 2022-09-01 | $102.62 | $147.41 | 212,200 | — | — |
| 2022-08-31 | $102.81 | $147.68 | 180,300 | — | — |
| 2022-08-30 | $104.05 | $149.46 | 148,900 | — | — |
| 2022-08-29 | $104.00 | $149.39 | 146,800 | — | — |
| 2022-08-26 | $104.41 | $149.98 | 152,000 | — | — |
| 2022-08-25 | $108.97 | $156.53 | 132,900 | — | — |
| 2022-08-24 | $107.45 | $154.35 | 183,000 | — | — |
| 2022-08-23 | $106.89 | $153.54 | 178,000 | — | — |
| 2022-08-22 | $107.92 | $155.02 | 178,300 | — | — |
| 2022-08-19 | $110.16 | $158.24 | 253,400 | — | — |
| 2022-08-18 | $111.03 | $159.49 | 197,300 | — | — |
| 2022-08-17 | $111.03 | $159.49 | 173,100 | — | — |
| 2022-08-16 | $112.07 | $160.98 | 187,700 | — | — |
| 2022-08-15 | $111.91 | $160.76 | 146,500 | — | — |
| 2022-08-12 | $111.08 | $159.56 | 201,300 | — | — |
| 2022-08-11 | $109.63 | $157.48 | 171,100 | — | — |
| 2022-08-10 | $109.77 | $157.68 | 152,900 | — | — |
| 2022-08-09 | $107.27 | $154.09 | 249,200 | — | — |
| 2022-08-08 | $107.27 | $154.09 | 219,300 | — | — |
| 2022-08-05 | $105.65 | $151.76 | 174,600 | — | — |
| 2022-08-04 | $106.44 | $152.90 | 292,600 | — | — |
| 2022-08-03 | $107.64 | $154.62 | 260,700 | — | — |
| 2022-08-02 | $106.59 | $153.11 | 209,700 | — | — |
| 2022-08-01 | $108.20 | $155.43 | 277,000 | — | — |
| 2022-07-29 | $107.76 | $154.79 | 424,400 | — | — |
| 2022-07-28 | $107.82 | $154.88 | 249,800 | — | — |
| 2022-07-27 | $106.03 | $152.31 | 229,200 | — | — |
| 2022-07-26 | $103.83 | $149.15 | 262,200 | — | — |
| 2022-07-25 | $103.92 | $148.73 | 267,400 | — | — |
| 2022-07-22 | $103.60 | $148.27 | 214,600 | — | — |
| 2022-07-21 | $103.48 | $148.10 | 138,900 | — | — |
| 2022-07-20 | $101.82 | $145.73 | 458,900 | — | — |
| 2022-07-19 | $101.03 | $144.60 | 635,400 | — | — |
| 2022-07-18 | $98.10 | $140.40 | 179,900 | — | — |
| 2022-07-15 | $100.01 | $143.14 | 195,300 | — | — |
| 2022-07-14 | $99.30 | $142.12 | 199,800 | — | — |
| 2022-07-13 | $100.67 | $144.08 | 202,500 | — | — |
| 2022-07-12 | $100.51 | $143.85 | 284,300 | — | — |
| 2022-07-11 | $99.55 | $142.48 | 186,900 | — | — |
| 2022-07-08 | $100.01 | $143.14 | 208,100 | — | — |
| 2022-07-07 | $103.11 | $147.57 | 221,200 | — | — |
| 2022-07-06 | $102.64 | $146.90 | 286,400 | — | — |
| 2022-07-05 | $102.92 | $147.30 | 230,200 | — | — |
| 2022-07-01 | $104.49 | $149.55 | 262,300 | — | — |
| 2022-06-30 | $103.21 | $147.72 | 205,900 | — | — |
| 2022-06-29 | $103.39 | $147.97 | 220,900 | — | — |
| 2022-06-28 | $102.70 | $146.99 | 280,200 | — | — |
| 2022-06-27 | $103.57 | $148.23 | 185,200 | — | — |
| 2022-06-24 | $102.62 | $146.87 | 327,300 | — | — |
| 2022-06-23 | $98.93 | $141.59 | 152,100 | — | — |
| 2022-06-22 | $98.46 | $140.92 | 228,200 | — | — |
| 2022-06-21 | $97.19 | $139.10 | 236,100 | — | — |
| 2022-06-17 | $97.50 | $139.54 | 458,500 | — | — |
| 2022-06-16 | $94.77 | $135.64 | 620,400 | — | — |
| 2022-06-15 | $100.37 | $143.65 | 283,300 | — | — |
| 2022-06-14 | $99.52 | $142.43 | 227,900 | — | — |
| 2022-06-13 | $102.01 | $146.00 | 252,100 | — | — |
| 2022-06-10 | $105.20 | $150.56 | 266,800 | — | — |
| 2022-06-09 | $105.83 | $151.47 | 193,800 | — | — |
| 2022-06-08 | $107.71 | $154.16 | 157,700 | — | — |
| 2022-06-07 | $110.18 | $157.69 | 132,900 | — | — |
| 2022-06-06 | $109.25 | $156.36 | 207,400 | — | — |
| 2022-06-03 | $108.80 | $155.72 | 139,800 | — | — |
| 2022-06-02 | $109.83 | $157.19 | 145,400 | — | — |
| 2022-06-01 | $107.25 | $153.50 | 313,900 | — | — |
| 2022-05-31 | $107.09 | $153.27 | 306,100 | — | — |
| 2022-05-27 | $108.89 | $155.84 | 178,000 | — | — |
| 2022-05-26 | $106.53 | $152.47 | 188,200 | — | — |
| 2022-05-25 | $104.45 | $149.49 | 493,400 | — | — |
| 2022-05-24 | $104.95 | $150.21 | 567,400 | — | — |
| 2022-05-23 | $104.22 | $149.16 | 545,200 | — | — |
| 2022-05-20 | $99.72 | $142.72 | 796,300 | — | — |
| 2022-05-19 | $103.49 | $148.12 | 357,000 | — | — |
| 2022-05-18 | $104.07 | $148.95 | 325,900 | — | — |
| 2022-05-17 | $108.96 | $155.95 | 311,200 | — | — |
| 2022-05-16 | $108.33 | $155.04 | 202,500 | — | — |
| 2022-05-13 | $107.51 | $153.87 | 226,900 | — | — |
| 2022-05-12 | $106.45 | $152.35 | 389,300 | — | — |
| 2022-05-11 | $104.06 | $148.93 | 297,800 | — | — |
| 2022-05-10 | $104.54 | $149.62 | 411,800 | — | — |
| 2022-05-09 | $107.01 | $153.15 | 276,700 | — | — |
| 2022-05-06 | $111.23 | $159.19 | 331,800 | — | — |
| 2022-05-05 | $112.80 | $161.44 | 179,000 | — | — |
| 2022-05-04 | $116.75 | $167.09 | 346,900 | — | — |
| 2022-05-03 | $113.83 | $162.92 | 225,400 | — | — |
| 2022-05-02 | $113.39 | $162.29 | 457,000 | — | — |
| 2022-04-29 | $114.83 | $164.35 | 640,200 | — | — |
| 2022-04-28 | $112.10 | $160.44 | 289,200 | — | — |
| 2022-04-27 | $111.10 | $159.01 | 231,500 | — | — |
| 2022-04-26 | $110.58 | $158.26 | 295,300 | — | — |
| 2022-04-25 | $115.40 | $164.62 | 379,600 | — | — |
| 2022-04-22 | $116.62 | $166.36 | 179,900 | — | — |
| 2022-04-21 | $118.94 | $169.67 | 178,200 | — | — |
| 2022-04-20 | $119.50 | $170.47 | 141,200 | — | — |
| 2022-04-19 | $117.23 | $167.23 | 221,600 | — | — |
| 2022-04-18 | $114.01 | $162.64 | 137,100 | — | — |
| 2022-04-14 | $117.40 | $167.47 | 163,300 | — | — |
| 2022-04-13 | $117.88 | $168.16 | 120,200 | — | — |
| 2022-04-12 | $117.01 | $166.91 | 187,400 | — | — |
| 2022-04-11 | $118.96 | $169.70 | 208,000 | — | — |
| 2022-04-08 | $121.41 | $173.19 | 305,300 | — | — |
| 2022-04-07 | $120.00 | $171.18 | 331,900 | — | — |
| 2022-04-06 | $118.34 | $168.81 | 194,300 | — | — |
| 2022-04-05 | $117.73 | $167.94 | 225,300 | — | — |
| 2022-04-04 | $118.41 | $168.91 | 286,300 | — | — |
| 2022-04-01 | $119.02 | $169.78 | 400,800 | — | — |
| 2022-03-31 | $117.50 | $167.61 | 211,200 | — | — |
| 2022-03-30 | $118.82 | $169.50 | 156,600 | — | — |
| 2022-03-29 | $119.32 | $170.21 | 184,700 | — | — |
| 2022-03-28 | $116.49 | $166.17 | 167,300 | — | — |
| 2022-03-25 | $117.24 | $167.24 | 148,000 | — | — |
| 2022-03-24 | $115.85 | $165.26 | 210,100 | — | — |
| 2022-03-23 | $114.67 | $163.58 | 256,800 | — | — |
| 2022-03-22 | $117.67 | $167.86 | 294,100 | — | — |
| 2022-03-21 | $118.66 | $169.27 | 309,100 | — | — |
| 2022-03-18 | $117.74 | $167.96 | 286,800 | — | — |
| 2022-03-17 | $118.41 | $168.91 | 163,300 | — | — |
| 2022-03-16 | $116.99 | $166.89 | 266,800 | — | — |
| 2022-03-15 | $116.81 | $166.63 | 199,500 | — | — |
| 2022-03-14 | $114.52 | $163.36 | 173,800 | — | — |
| 2022-03-11 | $112.30 | $160.20 | 237,100 | — | — |
| 2022-03-10 | $112.26 | $160.14 | 223,200 | — | — |
| 2022-03-09 | $113.27 | $161.58 | 224,800 | — | — |
| 2022-03-08 | $110.19 | $157.19 | 382,800 | — | — |
| 2022-03-07 | $116.52 | $166.22 | 337,300 | — | — |
| 2022-03-04 | $120.19 | $171.45 | 206,700 | — | — |
| 2022-03-03 | $119.33 | $170.22 | 196,100 | — | — |
| 2022-03-02 | $118.38 | $168.87 | 435,100 | — | — |
| 2022-03-01 | $119.10 | $169.90 | 325,700 | — | — |
| 2022-02-28 | $121.88 | $173.86 | 316,300 | — | — |
| 2022-02-25 | $120.97 | $172.56 | 260,100 | — | — |
| 2022-02-24 | $116.87 | $166.72 | 349,300 | — | — |
| 2022-02-23 | $117.69 | $167.88 | 321,100 | — | — |
| 2022-02-22 | $119.10 | $169.90 | 437,200 | — | — |
| 2022-02-18 | $118.44 | $168.95 | 462,300 | — | — |
| 2022-02-17 | $115.61 | $164.92 | 362,400 | — | — |
| 2022-02-16 | $114.70 | $163.62 | 271,400 | — | — |
| 2022-02-15 | $114.10 | $162.76 | 263,000 | — | — |
| 2022-02-14 | $114.10 | $162.76 | 266,600 | — | — |
| 2022-02-11 | $113.71 | $162.21 | 230,600 | — | — |
| 2022-02-10 | $114.61 | $163.49 | 267,100 | — | — |
| 2022-02-09 | $116.55 | $166.26 | 295,900 | — | — |
| 2022-02-08 | $116.05 | $165.55 | 204,200 | — | — |
| 2022-02-07 | $114.74 | $163.68 | 263,300 | — | — |
| 2022-02-04 | $115.26 | $164.42 | 242,700 | — | — |
| 2022-02-03 | $115.19 | $164.32 | 167,700 | — | — |
| 2022-02-02 | $116.62 | $166.36 | 363,600 | — | — |
| 2022-02-01 | $117.48 | $167.04 | 214,000 | — | — |
| 2022-01-31 | $117.30 | $166.79 | 486,300 | — | — |
| 2022-01-28 | $115.05 | $163.59 | 323,100 | — | — |
| 2022-01-27 | $113.65 | $161.60 | 263,900 | — | — |
| 2022-01-26 | $115.19 | $163.79 | 1,542,500 | — | — |
| 2022-01-25 | $116.03 | $164.98 | 470,000 | — | — |
| 2022-01-24 | $117.03 | $166.40 | 329,300 | — | — |
| 2022-01-21 | $116.38 | $165.48 | 351,800 | — | — |
| 2022-01-20 | $118.83 | $168.96 | 297,700 | — | — |
| 2022-01-19 | $121.42 | $172.65 | 252,600 | — | — |
| 2022-01-18 | $120.37 | $171.15 | 232,500 | — | — |
| 2022-01-14 | $121.18 | $172.30 | 179,000 | — | — |
| 2022-01-13 | $121.67 | $173.00 | 193,200 | — | — |
| 2022-01-12 | $121.30 | $172.47 | 206,600 | — | — |
| 2022-01-11 | $122.52 | $174.21 | 135,500 | — | — |
| 2022-01-10 | $122.05 | $173.54 | 398,400 | — | — |
| 2022-01-07 | $123.68 | $175.86 | 335,100 | — | — |
| 2022-01-06 | $122.55 | $174.25 | 231,900 | — | — |
| 2022-01-05 | $123.06 | $174.98 | 367,600 | — | — |
| 2022-01-04 | $121.38 | $172.59 | 337,300 | — | — |
| 2022-01-03 | $120.82 | $171.79 | 234,900 | — | — |