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
- 1993-03-29 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 | $105.71 | $149.34 | 223,200 | — | — |
| 2022-12-29 | $105.64 | $149.22 | 260,800 | — | — |
| 2022-12-28 | $103.74 | $146.55 | 397,600 | — | — |
| 2022-12-27 | $105.07 | $148.43 | 163,600 | — | — |
| 2022-12-23 | $105.51 | $149.06 | 258,200 | — | — |
| 2022-12-22 | $104.75 | $147.97 | 364,800 | — | — |
| 2022-12-21 | $104.62 | $147.79 | 457,000 | — | — |
| 2022-12-20 | $104.62 | $147.79 | 439,800 | — | — |
| 2022-12-19 | $103.16 | $145.73 | 670,600 | — | — |
| 2022-12-16 | $107.92 | $152.45 | 855,000 | — | — |
| 2022-12-15 | $110.47 | $156.05 | 912,800 | — | — |
| 2022-12-14 | $113.21 | $159.93 | 926,000 | — | — |
| 2022-12-13 | $112.80 | $159.35 | 436,600 | — | — |
| 2022-12-12 | $110.43 | $156.01 | 316,200 | — | — |
| 2022-12-09 | $109.78 | $155.08 | 337,800 | — | — |
| 2022-12-08 | $109.74 | $155.02 | 520,000 | — | — |
| 2022-12-07 | $110.67 | $156.33 | 595,000 | — | — |
| 2022-12-06 | $110.26 | $155.77 | 608,200 | — | — |
| 2022-12-05 | $109.93 | $155.29 | 509,400 | — | — |
| 2022-12-02 | $111.36 | $157.32 | 345,800 | — | — |
| 2022-12-01 | $110.91 | $156.68 | 363,200 | — | — |
| 2022-11-30 | $110.98 | $156.27 | 533,000 | — | — |
| 2022-11-29 | $111.06 | $156.38 | 235,000 | — | — |
| 2022-11-28 | $110.69 | $155.86 | 309,200 | — | — |
| 2022-11-25 | $111.82 | $157.46 | 136,400 | — | — |
| 2022-11-23 | $111.08 | $156.42 | 218,000 | — | — |
| 2022-11-22 | $111.58 | $157.12 | 201,000 | — | — |
| 2022-11-21 | $109.79 | $154.59 | 225,200 | — | — |
| 2022-11-18 | $111.18 | $156.55 | 218,000 | — | — |
| 2022-11-17 | $111.71 | $157.30 | 405,000 | — | — |
| 2022-11-16 | $111.82 | $157.46 | 333,400 | — | — |
| 2022-11-15 | $111.31 | $156.73 | 281,200 | — | — |
| 2022-11-14 | $110.22 | $155.20 | 520,600 | — | — |
| 2022-11-11 | $110.99 | $156.28 | 405,600 | — | — |
| 2022-11-10 | $110.10 | $155.03 | 421,800 | — | — |
| 2022-11-09 | $105.33 | $148.32 | 462,800 | — | — |
| 2022-11-08 | $104.57 | $147.24 | 520,600 | — | — |
| 2022-11-07 | $104.01 | $146.46 | 319,800 | — | — |
| 2022-11-04 | $100.81 | $141.94 | 323,200 | — | — |
| 2022-11-03 | $98.75 | $139.04 | 251,600 | — | — |
| 2022-11-02 | $101.71 | $143.22 | 352,800 | — | — |
| 2022-11-01 | $105.42 | $148.44 | 423,800 | — | — |
| 2022-10-31 | $103.96 | $146.38 | 530,800 | — | — |
| 2022-10-28 | $101.68 | $143.17 | 339,400 | — | — |
| 2022-10-27 | $98.97 | $139.36 | 728,800 | — | — |
| 2022-10-26 | $104.25 | $146.79 | 438,000 | — | — |
| 2022-10-25 | $104.05 | $146.51 | 231,800 | — | — |
| 2022-10-24 | $102.85 | $144.82 | 370,600 | — | — |
| 2022-10-21 | $101.67 | $143.15 | 306,200 | — | — |
| 2022-10-20 | $100.29 | $141.22 | 318,200 | — | — |
| 2022-10-19 | $99.49 | $140.09 | 220,600 | — | — |
| 2022-10-18 | $101.49 | $142.91 | 312,200 | — | — |
| 2022-10-17 | $100.71 | $141.80 | 283,200 | — | — |
| 2022-10-14 | $97.53 | $137.32 | 283,800 | — | — |
| 2022-10-13 | $99.33 | $139.87 | 457,400 | — | — |
| 2022-10-12 | $96.47 | $135.85 | 354,000 | — | — |
| 2022-10-11 | $96.94 | $136.50 | 333,600 | — | — |
| 2022-10-10 | $95.36 | $134.27 | 247,400 | — | — |
| 2022-10-07 | $98.05 | $138.06 | 401,200 | — | — |
| 2022-10-06 | $98.82 | $139.14 | 361,800 | — | — |
| 2022-10-05 | $98.93 | $139.30 | 272,800 | — | — |
| 2022-10-04 | $98.54 | $138.76 | 340,000 | — | — |
| 2022-10-03 | $93.10 | $131.09 | 330,600 | — | — |
| 2022-09-30 | $92.07 | $129.65 | 414,800 | — | — |
| 2022-09-29 | $92.46 | $130.20 | 331,000 | — | — |
| 2022-09-28 | $93.84 | $132.14 | 343,000 | — | — |
| 2022-09-27 | $91.15 | $128.36 | 320,800 | — | — |
| 2022-09-26 | $90.37 | $127.25 | 272,000 | — | — |
| 2022-09-23 | $91.31 | $128.57 | 395,800 | — | — |
| 2022-09-22 | $92.05 | $129.62 | 659,200 | — | — |
| 2022-09-21 | $96.57 | $135.99 | 302,200 | — | — |
| 2022-09-20 | $100.22 | $141.13 | 273,600 | — | — |
| 2022-09-19 | $101.72 | $143.24 | 470,200 | — | — |
| 2022-09-16 | $97.20 | $136.86 | 1,093,400 | — | — |
| 2022-09-15 | $99.82 | $140.56 | 276,600 | — | — |
| 2022-09-14 | $100.71 | $141.80 | 309,400 | — | — |
| 2022-09-13 | $100.68 | $141.76 | 279,400 | — | — |
| 2022-09-12 | $104.25 | $146.79 | 297,400 | — | — |
| 2022-09-09 | $103.92 | $146.32 | 370,800 | — | — |
| 2022-09-08 | $100.79 | $141.93 | 355,200 | — | — |
| 2022-09-07 | $100.79 | $141.93 | 311,200 | — | — |
| 2022-09-06 | $97.28 | $136.98 | 408,400 | — | — |
| 2022-09-02 | $97.42 | $137.18 | 271,000 | — | — |
| 2022-09-01 | $97.96 | $137.93 | 519,400 | — | — |
| 2022-08-31 | $98.54 | $138.76 | 386,600 | — | — |
| 2022-08-30 | $100.24 | $141.15 | 557,800 | — | — |
| 2022-08-29 | $102.61 | $144.49 | 323,800 | — | — |
| 2022-08-26 | $102.82 | $144.79 | 318,400 | — | — |
| 2022-08-25 | $106.62 | $150.13 | 225,000 | — | — |
| 2022-08-24 | $105.13 | $148.03 | 254,200 | — | — |
| 2022-08-23 | $104.33 | $146.91 | 250,400 | — | — |
| 2022-08-22 | $102.86 | $144.83 | 270,200 | — | — |
| 2022-08-19 | $105.83 | $149.02 | 294,400 | — | — |
| 2022-08-18 | $107.42 | $151.26 | 225,600 | — | — |
| 2022-08-17 | $107.03 | $150.70 | 276,000 | — | — |
| 2022-08-16 | $109.04 | $153.55 | 261,200 | — | — |
| 2022-08-15 | $108.46 | $152.72 | 246,000 | — | — |
| 2022-08-12 | $108.03 | $152.12 | 282,600 | — | — |
| 2022-08-11 | $106.29 | $149.67 | 429,800 | — | — |
| 2022-08-10 | $103.76 | $146.10 | 328,800 | — | — |
| 2022-08-09 | $102.58 | $144.45 | 406,800 | — | — |
| 2022-08-08 | $104.93 | $147.76 | 376,800 | — | — |
| 2022-08-05 | $105.08 | $147.97 | 308,200 | — | — |
| 2022-08-04 | $106.13 | $149.44 | 372,800 | — | — |
| 2022-08-03 | $105.97 | $149.22 | 384,200 | — | — |
| 2022-08-02 | $104.93 | $147.76 | 369,400 | — | — |
| 2022-08-01 | $104.78 | $147.53 | 582,800 | — | — |
| 2022-07-29 | $104.90 | $147.71 | 610,400 | — | — |
| 2022-07-28 | $108.46 | $152.72 | 531,600 | — | — |
| 2022-07-27 | $110.00 | $154.89 | 398,400 | — | — |
| 2022-07-26 | $107.45 | $151.29 | 288,800 | — | — |
| 2022-07-25 | $108.74 | $153.11 | 193,800 | — | — |
| 2022-07-22 | $108.43 | $152.69 | 232,800 | — | — |
| 2022-07-21 | $109.60 | $154.32 | 301,800 | — | — |
| 2022-07-20 | $107.14 | $150.87 | 333,400 | — | — |
| 2022-07-19 | $105.14 | $148.05 | 302,400 | — | — |
| 2022-07-18 | $102.71 | $144.63 | 294,000 | — | — |
| 2022-07-15 | $102.82 | $144.79 | 331,600 | — | — |
| 2022-07-14 | $100.32 | $141.26 | 269,800 | — | — |
| 2022-07-13 | $100.61 | $141.66 | 320,800 | — | — |
| 2022-07-12 | $99.11 | $139.56 | 355,400 | — | — |
| 2022-07-11 | $97.36 | $137.09 | 199,600 | — | — |
| 2022-07-08 | $99.57 | $140.20 | 322,400 | — | — |
| 2022-07-07 | $99.71 | $140.39 | 221,800 | — | — |
| 2022-07-06 | $98.00 | $137.99 | 254,600 | — | — |
| 2022-07-05 | $100.33 | $141.27 | 290,600 | — | — |
| 2022-07-01 | $98.68 | $138.95 | 198,400 | — | — |
| 2022-06-30 | $95.76 | $134.85 | 385,600 | — | — |
| 2022-06-29 | $95.95 | $135.11 | 326,200 | — | — |
| 2022-06-28 | $97.00 | $136.59 | 274,400 | — | — |
| 2022-06-27 | $97.89 | $137.85 | 284,400 | — | — |
| 2022-06-24 | $99.42 | $139.99 | 875,600 | — | — |
| 2022-06-23 | $90.10 | $126.87 | 272,600 | — | — |
| 2022-06-22 | $89.95 | $126.66 | 467,200 | — | — |
| 2022-06-21 | $89.17 | $125.56 | 251,600 | — | — |
| 2022-06-17 | $89.43 | $125.93 | 455,200 | — | — |
| 2022-06-16 | $86.86 | $122.31 | 338,200 | — | — |
| 2022-06-15 | $92.87 | $130.77 | 282,800 | — | — |
| 2022-06-14 | $91.36 | $128.64 | 373,600 | — | — |
| 2022-06-13 | $89.25 | $125.67 | 749,200 | — | — |
| 2022-06-10 | $96.47 | $135.84 | 454,000 | — | — |
| 2022-06-09 | $102.76 | $144.70 | 241,000 | — | — |
| 2022-06-08 | $105.11 | $148.00 | 256,200 | — | — |
| 2022-06-07 | $106.49 | $149.94 | 328,800 | — | — |
| 2022-06-06 | $105.63 | $148.73 | 324,200 | — | — |
| 2022-06-03 | $105.15 | $148.06 | 295,200 | — | — |
| 2022-06-02 | $105.74 | $148.89 | 325,000 | — | — |
| 2022-06-01 | $101.89 | $143.47 | 354,800 | — | — |
| 2022-05-31 | $101.21 | $142.52 | 463,400 | — | — |
| 2022-05-27 | $102.09 | $143.75 | 310,800 | — | — |
| 2022-05-26 | $99.10 | $139.54 | 405,000 | — | — |
| 2022-05-25 | $91.75 | $129.19 | 404,200 | — | — |
| 2022-05-24 | $89.76 | $126.39 | 380,200 | — | — |
| 2022-05-23 | $92.75 | $130.61 | 429,800 | — | — |
| 2022-05-20 | $92.82 | $130.69 | 378,400 | — | — |
| 2022-05-19 | $92.64 | $130.45 | 723,800 | — | — |
| 2022-05-18 | $93.05 | $131.02 | 424,800 | — | — |
| 2022-05-17 | $98.26 | $138.37 | 271,800 | — | — |
| 2022-05-16 | $96.43 | $135.79 | 357,400 | — | — |
| 2022-05-13 | $96.96 | $136.53 | 449,000 | — | — |
| 2022-05-12 | $92.57 | $130.35 | 498,800 | — | — |
| 2022-05-11 | $90.81 | $127.86 | 434,200 | — | — |
| 2022-05-10 | $94.81 | $133.50 | 1,380,800 | — | — |
| 2022-05-09 | $92.58 | $130.36 | 944,200 | — | — |
| 2022-05-06 | $100.50 | $141.51 | 507,400 | — | — |
| 2022-05-05 | $100.59 | $141.64 | 235,200 | — | — |
| 2022-05-04 | $103.90 | $146.31 | 756,800 | — | — |
| 2022-05-03 | $104.50 | $147.14 | 319,600 | — | — |
| 2022-05-02 | $106.68 | $150.21 | 593,000 | — | — |
| 2022-04-29 | $101.47 | $142.88 | 319,200 | — | — |
| 2022-04-28 | $104.94 | $147.77 | 859,600 | — | — |
| 2022-04-27 | $98.35 | $138.48 | 659,400 | — | — |
| 2022-04-26 | $101.00 | $142.21 | 459,000 | — | — |
| 2022-04-25 | $104.62 | $147.32 | 294,000 | — | — |
| 2022-04-22 | $101.65 | $143.14 | 361,200 | — | — |
| 2022-04-21 | $103.65 | $145.96 | 346,800 | — | — |
| 2022-04-20 | $108.31 | $152.51 | 193,600 | — | — |
| 2022-04-19 | $108.72 | $153.10 | 273,000 | — | — |
| 2022-04-18 | $104.86 | $147.65 | 250,000 | — | — |
| 2022-04-14 | $105.35 | $148.34 | 232,000 | — | — |
| 2022-04-13 | $105.00 | $147.86 | 269,000 | — | — |
| 2022-04-12 | $101.86 | $143.44 | 413,400 | — | — |
| 2022-04-11 | $101.01 | $142.23 | 336,800 | — | — |
| 2022-04-08 | $101.39 | $142.77 | 289,000 | — | — |
| 2022-04-07 | $103.20 | $145.32 | 370,600 | — | — |
| 2022-04-06 | $104.96 | $147.80 | 357,200 | — | — |
| 2022-04-05 | $110.82 | $156.05 | 272,800 | — | — |
| 2022-04-04 | $114.00 | $160.52 | 336,800 | — | — |
| 2022-04-01 | $111.43 | $156.91 | 323,400 | — | — |
| 2022-03-31 | $110.89 | $156.14 | 295,000 | — | — |
| 2022-03-30 | $113.52 | $159.85 | 238,200 | — | — |
| 2022-03-29 | $114.07 | $160.62 | 585,800 | — | — |
| 2022-03-28 | $111.51 | $157.02 | 407,400 | — | — |
| 2022-03-25 | $112.01 | $157.72 | 213,000 | — | — |
| 2022-03-24 | $114.00 | $160.53 | 170,000 | — | — |
| 2022-03-23 | $113.51 | $159.83 | 274,200 | — | — |
| 2022-03-22 | $115.53 | $162.67 | 814,400 | — | — |
| 2022-03-21 | $114.09 | $160.65 | 365,600 | — | — |
| 2022-03-18 | $117.03 | $164.79 | 544,200 | — | — |
| 2022-03-17 | $113.23 | $159.44 | 223,600 | — | — |
| 2022-03-16 | $112.85 | $158.90 | 293,800 | — | — |
| 2022-03-15 | $109.27 | $153.86 | 207,800 | — | — |
| 2022-03-14 | $104.94 | $147.77 | 321,600 | — | — |
| 2022-03-11 | $107.34 | $151.15 | 242,400 | — | — |
| 2022-03-10 | $107.59 | $151.50 | 290,800 | — | — |
| 2022-03-09 | $106.84 | $150.44 | 508,200 | — | — |
| 2022-03-08 | $104.20 | $146.72 | 886,000 | — | — |
| 2022-03-07 | $102.20 | $143.91 | 727,200 | — | — |
| 2022-03-04 | $113.50 | $159.83 | 402,600 | — | — |
| 2022-03-03 | $117.99 | $166.13 | 235,400 | — | — |
| 2022-03-02 | $121.97 | $171.75 | 298,000 | — | — |
| 2022-03-01 | $116.50 | $164.04 | 394,800 | — | — |
| 2022-02-28 | $120.43 | $169.58 | 523,000 | — | — |
| 2022-02-25 | $122.13 | $171.97 | 695,600 | — | — |
| 2022-02-24 | $109.31 | $153.91 | 751,400 | — | — |
| 2022-02-23 | $106.93 | $150.58 | 435,000 | — | — |
| 2022-02-22 | $107.25 | $151.03 | 487,800 | — | — |
| 2022-02-18 | $108.76 | $153.14 | 433,400 | — | — |
| 2022-02-17 | $111.64 | $157.19 | 292,000 | — | — |
| 2022-02-16 | $113.56 | $159.90 | 214,600 | — | — |
| 2022-02-15 | $113.47 | $159.78 | 200,400 | — | — |
| 2022-02-14 | $110.29 | $155.31 | 309,200 | — | — |
| 2022-02-11 | $110.46 | $155.53 | 471,200 | — | — |
| 2022-02-10 | $112.22 | $158.02 | 299,400 | — | — |
| 2022-02-09 | $110.94 | $156.21 | 198,600 | — | — |
| 2022-02-08 | $108.21 | $152.36 | 221,000 | — | — |
| 2022-02-07 | $105.86 | $149.05 | 169,400 | — | — |
| 2022-02-04 | $104.42 | $147.03 | 284,200 | — | — |
| 2022-02-03 | $101.08 | $142.33 | 173,600 | — | — |
| 2022-02-02 | $103.96 | $146.39 | 267,400 | — | — |
| 2022-02-01 | $105.25 | $148.21 | 242,600 | — | — |
| 2022-01-31 | $105.15 | $148.06 | 357,400 | — | — |
| 2022-01-28 | $100.85 | $142.00 | 282,400 | — | — |
| 2022-01-27 | $99.64 | $140.30 | 547,200 | — | — |
| 2022-01-26 | $100.70 | $141.79 | 254,800 | — | — |
| 2022-01-25 | $102.05 | $143.70 | 204,000 | — | — |
| 2022-01-24 | $103.47 | $145.70 | 439,800 | — | — |
| 2022-01-21 | $101.66 | $143.15 | 718,600 | — | — |
| 2022-01-20 | $105.04 | $147.90 | 400,600 | — | — |
| 2022-01-19 | $105.13 | $148.03 | 351,600 | — | — |
| 2022-01-18 | $105.67 | $148.79 | 478,400 | — | — |
| 2022-01-14 | $106.36 | $149.77 | 252,800 | — | — |
| 2022-01-13 | $108.93 | $153.39 | 244,000 | — | — |
| 2022-01-12 | $109.89 | $154.73 | 249,600 | — | — |
| 2022-01-11 | $111.61 | $157.16 | 452,800 | — | — |
| 2022-01-10 | $112.76 | $158.78 | 434,800 | — | — |
| 2022-01-07 | $115.46 | $162.58 | 376,400 | — | — |
| 2022-01-06 | $113.24 | $159.45 | 322,000 | — | — |
| 2022-01-05 | $112.54 | $158.46 | 531,800 | — | — |
| 2022-01-04 | $116.49 | $164.03 | 311,800 | — | — |
| 2022-01-03 | $118.32 | $166.61 | 496,200 | — | — |