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
- 1993-05-12 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 | $378.86 | 1,802,700 | — | — |
| 2022-12-29 | $136.20 | $380.53 | 1,289,500 | — | — |
| 2022-12-28 | $135.12 | $377.52 | 1,149,700 | — | — |
| 2022-12-27 | $135.86 | $379.58 | 1,044,500 | — | — |
| 2022-12-23 | $135.96 | $379.86 | 1,161,300 | — | — |
| 2022-12-22 | $136.16 | $380.42 | 1,246,400 | — | — |
| 2022-12-21 | $135.80 | $379.42 | 1,427,600 | — | — |
| 2022-12-20 | $135.44 | $378.41 | 1,243,250 | — | — |
| 2022-12-19 | $134.94 | $377.01 | 1,887,450 | — | — |
| 2022-12-16 | $135.88 | $379.64 | 3,195,650 | — | — |
| 2022-12-15 | $139.48 | $389.70 | 2,334,700 | — | — |
| 2022-12-14 | $140.88 | $393.61 | 2,178,250 | — | — |
| 2022-12-13 | $139.16 | $388.80 | 2,593,950 | — | — |
| 2022-12-12 | $138.56 | $387.13 | 2,073,350 | — | — |
| 2022-12-09 | $139.10 | $388.64 | 2,244,300 | — | — |
| 2022-12-08 | $138.34 | $386.51 | 1,457,800 | — | — |
| 2022-12-07 | $137.70 | $384.72 | 2,183,600 | — | — |
| 2022-12-06 | $137.12 | $383.10 | 3,567,550 | — | — |
| 2022-12-05 | $136.84 | $382.32 | 2,079,700 | — | — |
| 2022-12-02 | $136.94 | $382.60 | 1,779,700 | — | — |
| 2022-12-01 | $136.68 | $381.87 | 1,978,900 | — | — |
| 2022-11-30 | $135.94 | $379.81 | 2,819,350 | — | — |
| 2022-11-29 | $132.16 | $369.25 | 1,682,500 | — | — |
| 2022-11-28 | $132.42 | $369.97 | 1,446,050 | — | — |
| 2022-11-25 | $132.34 | $369.75 | 930,650 | — | — |
| 2022-11-23 | $132.24 | $369.47 | 1,661,600 | — | — |
| 2022-11-22 | $132.00 | $368.80 | 2,085,000 | — | — |
| 2022-11-21 | $130.86 | $365.61 | 2,102,650 | — | — |
| 2022-11-18 | $130.14 | $363.60 | 3,059,200 | — | — |
| 2022-11-17 | $128.12 | $357.96 | 3,044,800 | — | — |
| 2022-11-16 | $127.60 | $356.51 | 1,865,250 | — | — |
| 2022-11-15 | $127.90 | $357.34 | 3,833,150 | — | — |
| 2022-11-14 | $127.82 | $357.12 | 2,554,800 | — | — |
| 2022-11-11 | $125.54 | $350.75 | 4,262,050 | — | — |
| 2022-11-10 | $130.18 | $363.71 | 5,808,250 | — | — |
| 2022-11-09 | $122.10 | $341.14 | 2,784,950 | — | — |
| 2022-11-08 | $122.66 | $342.70 | 2,539,050 | — | — |
| 2022-11-07 | $122.20 | $341.42 | 2,585,700 | — | — |
| 2022-11-04 | $121.98 | $340.80 | 2,696,350 | — | — |
| 2022-11-03 | $119.86 | $334.88 | 2,276,150 | — | — |
| 2022-11-02 | $119.40 | $333.60 | 3,027,900 | — | — |
| 2022-11-01 | $119.70 | $334.43 | 2,694,450 | — | — |
| 2022-10-31 | $117.62 | $328.62 | 3,056,800 | — | — |
| 2022-10-28 | $117.42 | $328.06 | 2,588,800 | — | — |
| 2022-10-27 | $115.22 | $321.92 | 1,741,450 | — | — |
| 2022-10-26 | $115.92 | $323.87 | 3,816,100 | — | — |
| 2022-10-25 | $111.80 | $312.36 | 2,921,100 | — | — |
| 2022-10-24 | $110.36 | $308.34 | 2,247,250 | — | — |
| 2022-10-21 | $109.94 | $307.16 | 2,009,050 | — | — |
| 2022-10-20 | $108.70 | $303.70 | 2,899,400 | — | — |
| 2022-10-19 | $109.02 | $304.59 | 3,120,450 | — | — |
| 2022-10-18 | $111.94 | $312.75 | 2,238,900 | — | — |
| 2022-10-17 | $112.36 | $313.93 | 2,343,150 | — | — |
| 2022-10-14 | $109.94 | $307.16 | 3,733,200 | — | — |
| 2022-10-13 | $111.06 | $310.29 | 3,268,300 | — | — |
| 2022-10-12 | $110.14 | $307.72 | 3,083,250 | — | — |
| 2022-10-11 | $110.60 | $309.01 | 5,089,650 | — | — |
| 2022-10-10 | $108.42 | $302.92 | 3,110,750 | — | — |
| 2022-10-07 | $110.80 | $309.57 | 4,108,100 | — | — |
| 2022-10-06 | $109.82 | $306.83 | 4,457,800 | — | — |
| 2022-10-05 | $113.46 | $317.00 | 4,628,500 | — | — |
| 2022-10-04 | $114.08 | $318.73 | 3,707,300 | — | — |
| 2022-10-03 | $111.10 | $310.41 | 3,034,950 | — | — |
| 2022-09-30 | $109.68 | $306.44 | 3,771,500 | — | — |
| 2022-09-29 | $109.82 | $306.83 | 3,222,300 | — | — |
| 2022-09-28 | $109.38 | $305.60 | 3,917,600 | — | — |
| 2022-09-27 | $106.48 | $297.50 | 3,924,000 | — | — |
| 2022-09-26 | $106.04 | $296.27 | 4,968,750 | — | — |
| 2022-09-23 | $109.16 | $304.99 | 4,802,350 | — | — |
| 2022-09-22 | $112.62 | $314.65 | 3,775,750 | — | — |
| 2022-09-21 | $112.88 | $315.38 | 2,971,700 | — | — |
| 2022-09-20 | $114.80 | $320.74 | 2,130,300 | — | — |
| 2022-09-19 | $115.98 | $324.04 | 1,815,150 | — | — |
| 2022-09-16 | $116.10 | $324.38 | 3,508,950 | — | — |
| 2022-09-15 | $116.28 | $324.88 | 3,349,650 | — | — |
| 2022-09-14 | $117.44 | $328.12 | 2,542,950 | — | — |
| 2022-09-13 | $117.98 | $329.63 | 3,316,100 | — | — |
| 2022-09-12 | $123.50 | $345.05 | 1,817,100 | — | — |
| 2022-09-09 | $121.70 | $340.02 | 2,217,450 | — | — |
| 2022-09-08 | $120.64 | $337.06 | 3,531,800 | — | — |
| 2022-09-07 | $119.64 | $334.27 | 6,019,050 | — | — |
| 2022-09-06 | $120.82 | $337.56 | 5,181,000 | — | — |
| 2022-09-02 | $121.38 | $339.13 | 5,654,400 | — | — |
| 2022-09-01 | $123.58 | $345.27 | 6,530,050 | — | — |
| 2022-08-31 | $124.76 | $348.57 | 6,347,000 | — | — |
| 2022-08-30 | $126.76 | $354.16 | 5,748,450 | — | — |
| 2022-08-29 | $131.66 | $367.85 | 1,492,550 | — | — |
| 2022-08-26 | $132.64 | $370.59 | 2,022,400 | — | — |
| 2022-08-25 | $136.52 | $381.43 | 1,795,350 | — | — |
| 2022-08-24 | $135.28 | $377.96 | 2,057,700 | — | — |
| 2022-08-23 | $132.86 | $371.20 | 2,949,650 | — | — |
| 2022-08-22 | $134.48 | $375.73 | 2,780,600 | — | — |
| 2022-08-19 | $134.34 | $375.34 | 2,366,150 | — | — |
| 2022-08-18 | $133.00 | $371.59 | 2,633,300 | — | — |
| 2022-08-17 | $132.84 | $371.15 | 2,670,200 | — | — |
| 2022-08-16 | $133.48 | $372.93 | 2,217,250 | — | — |
| 2022-08-15 | $133.62 | $373.33 | 2,335,400 | — | — |
| 2022-08-12 | $133.28 | $372.38 | 5,691,950 | — | — |
| 2022-08-11 | $129.30 | $361.26 | 3,606,900 | — | — |
| 2022-08-10 | $132.60 | $367.88 | 2,832,500 | — | — |
| 2022-08-09 | $131.78 | $365.60 | 2,231,950 | — | — |
| 2022-08-08 | $130.24 | $361.33 | 1,744,950 | — | — |
| 2022-08-05 | $132.06 | $366.38 | 3,168,000 | — | — |
| 2022-08-04 | $132.58 | $367.82 | 2,707,300 | — | — |
| 2022-08-03 | $130.64 | $362.44 | 3,659,250 | — | — |
| 2022-08-02 | $130.52 | $362.11 | 3,241,550 | — | — |
| 2022-08-01 | $131.30 | $364.27 | 2,887,850 | — | — |
| 2022-07-29 | $132.46 | $367.49 | 3,399,000 | — | — |
| 2022-07-28 | $133.44 | $370.21 | 3,121,150 | — | — |
| 2022-07-27 | $134.98 | $374.48 | 2,029,250 | — | — |
| 2022-07-26 | $133.44 | $370.21 | 2,037,450 | — | — |
| 2022-07-25 | $132.32 | $367.10 | 2,130,900 | — | — |
| 2022-07-22 | $130.50 | $362.05 | 1,812,900 | — | — |
| 2022-07-21 | $130.72 | $362.66 | 2,137,200 | — | — |
| 2022-07-20 | $131.58 | $365.05 | 2,492,100 | — | — |
| 2022-07-19 | $136.32 | $378.20 | 2,544,000 | — | — |
| 2022-07-18 | $132.74 | $368.27 | 3,322,050 | — | — |
| 2022-07-15 | $134.72 | $373.76 | 4,223,050 | — | — |
| 2022-07-14 | $130.16 | $361.11 | 2,975,250 | — | — |
| 2022-07-13 | $132.60 | $367.88 | 2,843,700 | — | — |
| 2022-07-12 | $133.44 | $370.21 | 3,366,100 | — | — |
| 2022-07-11 | $133.48 | $370.32 | 3,565,500 | — | — |
| 2022-07-08 | $133.96 | $371.65 | 3,057,450 | — | — |
| 2022-07-07 | $133.84 | $371.32 | 3,200,500 | — | — |
| 2022-07-06 | $132.98 | $368.93 | 3,506,050 | — | — |
| 2022-07-05 | $131.02 | $363.49 | 4,672,200 | — | — |
| 2022-07-01 | $131.90 | $365.93 | 4,428,750 | — | — |
| 2022-06-30 | $132.14 | $366.60 | 2,365,650 | — | — |
| 2022-06-29 | $134.04 | $371.87 | 2,932,350 | — | — |
| 2022-06-28 | $131.86 | $365.82 | 3,675,900 | — | — |
| 2022-06-27 | $133.02 | $369.04 | 2,319,050 | — | — |
| 2022-06-24 | $133.80 | $371.21 | 2,821,650 | — | — |
| 2022-06-23 | $128.90 | $357.61 | 2,190,400 | — | — |
| 2022-06-22 | $127.10 | $352.62 | 2,658,150 | — | — |
| 2022-06-21 | $125.66 | $348.62 | 2,783,700 | — | — |
| 2022-06-17 | $122.18 | $338.97 | 4,186,000 | — | — |
| 2022-06-16 | $121.72 | $337.69 | 5,464,300 | — | — |
| 2022-06-15 | $121.14 | $336.08 | 3,835,300 | — | — |
| 2022-06-14 | $118.52 | $328.81 | 7,496,400 | — | — |
| 2022-06-13 | $120.02 | $332.98 | 3,471,500 | — | — |
| 2022-06-10 | $123.58 | $342.85 | 3,476,950 | — | — |
| 2022-06-09 | $125.40 | $347.90 | 2,704,950 | — | — |
| 2022-06-08 | $129.44 | $359.11 | 2,519,000 | — | — |
| 2022-06-07 | $131.16 | $363.88 | 3,039,450 | — | — |
| 2022-06-06 | $127.04 | $352.45 | 5,117,050 | — | — |
| 2022-06-03 | $131.40 | $364.55 | 2,791,100 | — | — |
| 2022-06-02 | $133.94 | $371.59 | 1,928,500 | — | — |
| 2022-06-01 | $132.24 | $366.88 | 2,640,700 | — | — |
| 2022-05-31 | $132.96 | $368.88 | 2,885,850 | — | — |
| 2022-05-27 | $134.80 | $373.98 | 2,715,150 | — | — |
| 2022-05-26 | $133.40 | $370.10 | 3,108,700 | — | — |
| 2022-05-25 | $133.62 | $370.71 | 1,930,100 | — | — |
| 2022-05-24 | $133.30 | $369.82 | 3,067,250 | — | — |
| 2022-05-23 | $132.82 | $368.49 | 3,240,600 | — | — |
| 2022-05-20 | $132.42 | $367.38 | 3,584,600 | — | — |
| 2022-05-19 | $129.08 | $358.11 | 3,221,700 | — | — |
| 2022-05-18 | $126.64 | $351.34 | 4,385,050 | — | — |
| 2022-05-17 | $131.28 | $364.21 | 3,223,850 | — | — |
| 2022-05-16 | $128.98 | $357.83 | 2,802,050 | — | — |
| 2022-05-13 | $126.28 | $350.34 | 2,915,650 | — | — |
| 2022-05-12 | $122.90 | $340.97 | 4,400,200 | — | — |
| 2022-05-11 | $122.86 | $340.85 | 5,243,250 | — | — |
| 2022-05-10 | $127.28 | $353.12 | 3,024,150 | — | — |
| 2022-05-09 | $125.16 | $347.24 | 4,098,550 | — | — |
| 2022-05-06 | $128.72 | $357.11 | 4,331,800 | — | — |
| 2022-05-05 | $129.90 | $360.39 | 4,007,700 | — | — |
| 2022-05-04 | $133.50 | $370.37 | 4,037,350 | — | — |
| 2022-05-03 | $134.34 | $372.70 | 3,636,850 | — | — |
| 2022-05-02 | $132.86 | $368.60 | 2,797,250 | — | — |
| 2022-04-29 | $132.80 | $368.43 | 5,390,900 | — | — |
| 2022-04-28 | $134.44 | $372.98 | 4,471,900 | — | — |
| 2022-04-27 | $132.38 | $367.27 | 4,535,850 | — | — |
| 2022-04-26 | $130.12 | $361.00 | 4,420,850 | — | — |
| 2022-04-25 | $131.92 | $365.99 | 3,573,950 | — | — |
| 2022-04-22 | $131.72 | $365.44 | 4,253,900 | — | — |
| 2022-04-21 | $134.78 | $373.92 | 4,651,150 | — | — |
| 2022-04-20 | $137.70 | $382.03 | 3,102,500 | — | — |
| 2022-04-19 | $136.56 | $378.86 | 3,051,400 | — | — |
| 2022-04-18 | $137.22 | $380.69 | 1,546,900 | — | — |
| 2022-04-14 | $138.10 | $383.14 | 1,972,800 | — | — |
| 2022-04-13 | $137.94 | $382.69 | 3,152,300 | — | — |
| 2022-04-12 | $137.22 | $380.69 | 3,708,450 | — | — |
| 2022-04-11 | $141.26 | $391.90 | 3,794,550 | — | — |
| 2022-04-08 | $142.28 | $394.73 | 4,541,000 | — | — |
| 2022-04-07 | $142.02 | $394.01 | 4,154,850 | — | — |
| 2022-04-06 | $138.14 | $383.25 | 2,798,350 | — | — |
| 2022-04-05 | $134.10 | $372.04 | 3,476,500 | — | — |
| 2022-04-04 | $133.34 | $369.93 | 2,039,250 | — | — |
| 2022-04-01 | $133.62 | $370.71 | 1,914,900 | — | — |
| 2022-03-31 | $132.68 | $368.10 | 3,070,600 | — | — |
| 2022-03-30 | $134.24 | $372.43 | 3,401,850 | — | — |
| 2022-03-29 | $131.90 | $365.93 | 2,386,550 | — | — |
| 2022-03-28 | $130.76 | $362.77 | 3,179,350 | — | — |
| 2022-03-25 | $130.26 | $361.38 | 4,682,800 | — | — |
| 2022-03-24 | $132.04 | $366.32 | 7,603,050 | — | — |
| 2022-03-23 | $128.64 | $356.89 | 3,762,700 | — | — |
| 2022-03-22 | $127.32 | $353.23 | 2,104,500 | — | — |
| 2022-03-21 | $126.96 | $352.23 | 2,321,200 | — | — |
| 2022-03-18 | $126.46 | $350.84 | 3,523,300 | — | — |
| 2022-03-17 | $127.34 | $353.28 | 4,334,400 | — | — |
| 2022-03-16 | $123.92 | $343.80 | 3,477,600 | — | — |
| 2022-03-15 | $122.74 | $340.52 | 2,928,200 | — | — |
| 2022-03-14 | $120.78 | $335.08 | 4,669,600 | — | — |
| 2022-03-11 | $120.60 | $334.58 | 3,171,000 | — | — |
| 2022-03-10 | $121.80 | $337.91 | 3,333,800 | — | — |
| 2022-03-09 | $120.86 | $335.31 | 4,628,400 | — | — |
| 2022-03-08 | $115.38 | $320.10 | 5,116,600 | — | — |
| 2022-03-07 | $113.00 | $313.50 | 4,840,650 | — | — |
| 2022-03-04 | $114.94 | $318.88 | 4,642,100 | — | — |
| 2022-03-03 | $120.14 | $333.31 | 3,210,550 | — | — |
| 2022-03-02 | $124.00 | $344.02 | 3,608,650 | — | — |
| 2022-03-01 | $122.68 | $340.36 | 4,120,300 | — | — |
| 2022-02-28 | $121.76 | $337.80 | 3,679,450 | — | — |
| 2022-02-25 | $121.16 | $336.14 | 3,234,050 | — | — |
| 2022-02-24 | $116.26 | $322.54 | 4,713,500 | — | — |
| 2022-02-23 | $121.08 | $330.45 | 4,257,500 | — | — |
| 2022-02-22 | $121.62 | $331.92 | 4,977,200 | — | — |
| 2022-02-18 | $119.72 | $326.74 | 17,490,850 | — | — |
| 2022-02-17 | $121.98 | $332.91 | 3,991,550 | — | — |
| 2022-02-16 | $121.68 | $332.09 | 3,780,500 | — | — |
| 2022-02-15 | $120.60 | $329.14 | 4,177,950 | — | — |
| 2022-02-14 | $115.08 | $314.08 | 3,267,350 | — | — |
| 2022-02-11 | $116.08 | $316.81 | 4,519,100 | — | — |
| 2022-02-10 | $117.20 | $319.86 | 7,270,100 | — | — |
| 2022-02-09 | $114.40 | $312.22 | 2,785,550 | — | — |
| 2022-02-08 | $113.30 | $309.22 | 3,816,150 | — | — |
| 2022-02-07 | $113.36 | $309.38 | 3,908,450 | — | — |
| 2022-02-04 | $111.44 | $304.14 | 5,300,100 | — | — |
| 2022-02-03 | $114.66 | $312.93 | 3,493,500 | — | — |
| 2022-02-02 | $118.02 | $322.10 | 4,754,550 | — | — |
| 2022-02-01 | $115.36 | $314.84 | 6,864,850 | — | — |
| 2022-01-31 | $116.42 | $317.73 | 3,345,100 | — | — |
| 2022-01-28 | $118.60 | $323.68 | 2,519,350 | — | — |
| 2022-01-27 | $119.04 | $324.88 | 5,052,350 | — | — |
| 2022-01-26 | $114.24 | $311.78 | 2,241,650 | — | — |
| 2022-01-25 | $115.70 | $315.77 | 3,077,900 | — | — |
| 2022-01-24 | $113.94 | $310.96 | 5,211,850 | — | — |
| 2022-01-21 | $118.20 | $322.59 | 2,947,000 | — | — |
| 2022-01-20 | $120.34 | $328.43 | 3,086,000 | — | — |
| 2022-01-19 | $118.96 | $324.67 | 1,781,950 | — | — |
| 2022-01-18 | $119.68 | $326.63 | 2,950,750 | — | — |
| 2022-01-14 | $117.70 | $321.23 | 2,506,900 | — | — |
| 2022-01-13 | $116.20 | $317.13 | 1,732,200 | — | — |
| 2022-01-12 | $116.80 | $318.77 | 1,767,250 | — | — |
| 2022-01-11 | $116.20 | $317.13 | 2,219,550 | — | — |
| 2022-01-10 | $115.76 | $315.93 | 2,834,650 | — | — |
| 2022-01-07 | $114.96 | $313.75 | 2,297,400 | — | — |
| 2022-01-06 | $113.34 | $309.33 | 3,098,200 | — | — |
| 2022-01-05 | $113.76 | $310.47 | 2,402,200 | — | — |
| 2022-01-04 | $114.54 | $312.60 | 2,323,300 | — | — |
| 2022-01-03 | $116.62 | $318.28 | 1,660,500 | — | — |