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
- 1993-07-22 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 | $111.88 | $542.71 | 555,500 | — | — |
| 2022-12-29 | $112.94 | $547.85 | 946,300 | — | — |
| 2022-12-28 | $109.86 | $532.91 | 438,400 | — | — |
| 2022-12-27 | $111.51 | $540.91 | 311,100 | — | — |
| 2022-12-23 | $111.31 | $539.94 | 472,100 | — | — |
| 2022-12-22 | $110.16 | $534.37 | 713,200 | — | — |
| 2022-12-21 | $110.52 | $536.11 | 578,000 | — | — |
| 2022-12-20 | $109.80 | $532.62 | 918,000 | — | — |
| 2022-12-19 | $110.39 | $535.48 | 669,700 | — | — |
| 2022-12-16 | $112.20 | $544.26 | 1,596,600 | — | — |
| 2022-12-15 | $114.73 | $556.53 | 1,445,800 | — | — |
| 2022-12-14 | $116.78 | $561.92 | 820,100 | — | — |
| 2022-12-13 | $118.44 | $569.91 | 892,900 | — | — |
| 2022-12-12 | $116.29 | $559.56 | 703,600 | — | — |
| 2022-12-09 | $116.00 | $558.16 | 799,100 | — | — |
| 2022-12-08 | $116.21 | $559.18 | 990,800 | — | — |
| 2022-12-07 | $114.28 | $549.89 | 1,205,400 | — | — |
| 2022-12-06 | $114.63 | $551.57 | 987,200 | — | — |
| 2022-12-05 | $116.39 | $560.04 | 1,164,900 | — | — |
| 2022-12-02 | $119.88 | $576.83 | 619,400 | — | — |
| 2022-12-01 | $119.49 | $574.96 | 568,400 | — | — |
| 2022-11-30 | $120.33 | $579.00 | 1,105,300 | — | — |
| 2022-11-29 | $117.75 | $566.59 | 889,700 | — | — |
| 2022-11-28 | $115.21 | $554.36 | 1,293,000 | — | — |
| 2022-11-25 | $118.13 | $568.41 | 302,500 | — | — |
| 2022-11-23 | $117.38 | $564.81 | 598,200 | — | — |
| 2022-11-22 | $116.83 | $562.16 | 633,500 | — | — |
| 2022-11-21 | $116.25 | $559.37 | 880,400 | — | — |
| 2022-11-18 | $114.82 | $552.49 | 769,800 | — | — |
| 2022-11-17 | $113.52 | $546.23 | 1,213,700 | — | — |
| 2022-11-16 | $114.31 | $550.03 | 1,650,000 | — | — |
| 2022-11-15 | $114.63 | $551.57 | 954,600 | — | — |
| 2022-11-14 | $111.87 | $538.29 | 868,300 | — | — |
| 2022-11-11 | $115.23 | $554.46 | 725,800 | — | — |
| 2022-11-10 | $116.20 | $559.13 | 736,100 | — | — |
| 2022-11-09 | $109.37 | $526.26 | 575,400 | — | — |
| 2022-11-08 | $109.85 | $528.57 | 596,500 | — | — |
| 2022-11-07 | $109.64 | $527.56 | 984,600 | — | — |
| 2022-11-04 | $111.50 | $536.51 | 1,211,100 | — | — |
| 2022-11-03 | $110.08 | $529.68 | 1,252,200 | — | — |
| 2022-11-02 | $111.89 | $538.39 | 815,300 | — | — |
| 2022-11-01 | $115.40 | $555.28 | 664,900 | — | — |
| 2022-10-31 | $115.55 | $556.00 | 1,085,400 | — | — |
| 2022-10-28 | $114.98 | $553.26 | 1,126,600 | — | — |
| 2022-10-27 | $114.90 | $552.87 | 831,800 | — | — |
| 2022-10-26 | $115.06 | $553.64 | 914,200 | — | — |
| 2022-10-25 | $116.77 | $561.87 | 2,174,300 | — | — |
| 2022-10-24 | $113.00 | $543.73 | 750,600 | — | — |
| 2022-10-21 | $113.89 | $548.01 | 698,800 | — | — |
| 2022-10-20 | $112.27 | $540.22 | 766,900 | — | — |
| 2022-10-19 | $112.73 | $542.43 | 521,300 | — | — |
| 2022-10-18 | $115.46 | $555.57 | 1,141,100 | — | — |
| 2022-10-17 | $115.41 | $555.33 | 721,500 | — | — |
| 2022-10-14 | $110.68 | $532.57 | 608,700 | — | — |
| 2022-10-13 | $114.41 | $550.51 | 560,200 | — | — |
| 2022-10-12 | $112.14 | $539.59 | 501,000 | — | — |
| 2022-10-11 | $113.46 | $545.94 | 731,900 | — | — |
| 2022-10-10 | $111.98 | $538.82 | 2,083,400 | — | — |
| 2022-10-07 | $113.00 | $543.73 | 816,700 | — | — |
| 2022-10-06 | $116.37 | $559.95 | 818,000 | — | — |
| 2022-10-05 | $119.42 | $574.62 | 723,600 | — | — |
| 2022-10-04 | $123.14 | $592.52 | 925,100 | — | — |
| 2022-10-03 | $122.12 | $587.61 | 1,133,400 | — | — |
| 2022-09-30 | $119.45 | $574.77 | 1,310,700 | — | — |
| 2022-09-29 | $118.22 | $568.85 | 736,300 | — | — |
| 2022-09-28 | $120.36 | $574.62 | 943,200 | — | — |
| 2022-09-27 | $117.32 | $560.11 | 761,700 | — | — |
| 2022-09-26 | $118.72 | $566.79 | 1,498,700 | — | — |
| 2022-09-23 | $121.95 | $582.21 | 1,035,600 | — | — |
| 2022-09-22 | $122.77 | $586.13 | 885,100 | — | — |
| 2022-09-21 | $122.45 | $584.60 | 670,100 | — | — |
| 2022-09-20 | $124.11 | $592.52 | 824,500 | — | — |
| 2022-09-19 | $127.89 | $610.57 | 775,200 | — | — |
| 2022-09-16 | $129.00 | $615.87 | 1,160,300 | — | — |
| 2022-09-15 | $129.13 | $616.49 | 757,900 | — | — |
| 2022-09-14 | $130.76 | $624.27 | 911,200 | — | — |
| 2022-09-13 | $132.32 | $631.72 | 763,700 | — | — |
| 2022-09-12 | $135.06 | $644.80 | 503,600 | — | — |
| 2022-09-09 | $134.84 | $643.75 | 728,700 | — | — |
| 2022-09-08 | $133.14 | $635.64 | 993,900 | — | — |
| 2022-09-07 | $130.93 | $625.08 | 690,600 | — | — |
| 2022-09-06 | $130.09 | $621.07 | 1,320,900 | — | — |
| 2022-09-02 | $126.69 | $604.84 | 856,300 | — | — |
| 2022-09-01 | $129.10 | $616.35 | 962,800 | — | — |
| 2022-08-31 | $128.51 | $613.53 | 1,339,100 | — | — |
| 2022-08-30 | $130.39 | $622.51 | 952,700 | — | — |
| 2022-08-29 | $132.49 | $632.53 | 511,700 | — | — |
| 2022-08-26 | $134.70 | $643.08 | 696,200 | — | — |
| 2022-08-25 | $138.19 | $659.74 | 709,100 | — | — |
| 2022-08-24 | $136.72 | $652.73 | 638,600 | — | — |
| 2022-08-23 | $136.04 | $649.48 | 578,700 | — | — |
| 2022-08-22 | $139.20 | $664.57 | 527,900 | — | — |
| 2022-08-19 | $142.30 | $679.37 | 688,500 | — | — |
| 2022-08-18 | $143.82 | $686.62 | 671,200 | — | — |
| 2022-08-17 | $146.56 | $699.70 | 595,900 | — | — |
| 2022-08-16 | $146.71 | $700.42 | 457,300 | — | — |
| 2022-08-15 | $146.23 | $698.13 | 426,600 | — | — |
| 2022-08-12 | $145.72 | $695.69 | 458,500 | — | — |
| 2022-08-11 | $143.36 | $684.43 | 528,000 | — | — |
| 2022-08-10 | $143.35 | $684.38 | 508,700 | — | — |
| 2022-08-09 | $140.91 | $672.73 | 828,200 | — | — |
| 2022-08-08 | $137.99 | $658.79 | 886,100 | — | — |
| 2022-08-05 | $137.28 | $655.40 | 765,700 | — | — |
| 2022-08-04 | $137.11 | $654.59 | 992,800 | — | — |
| 2022-08-03 | $136.30 | $650.72 | 1,400,400 | — | — |
| 2022-08-02 | $137.07 | $654.40 | 1,063,500 | — | — |
| 2022-08-01 | $138.92 | $663.23 | 1,075,500 | — | — |
| 2022-07-29 | $141.10 | $673.64 | 1,062,800 | — | — |
| 2022-07-28 | $141.33 | $674.74 | 862,700 | — | — |
| 2022-07-27 | $135.81 | $648.38 | 742,900 | — | — |
| 2022-07-26 | $135.00 | $644.52 | 540,500 | — | — |
| 2022-07-25 | $135.85 | $648.57 | 422,100 | — | — |
| 2022-07-22 | $135.84 | $648.53 | 436,600 | — | — |
| 2022-07-21 | $134.58 | $642.51 | 394,400 | — | — |
| 2022-07-20 | $133.93 | $639.41 | 489,700 | — | — |
| 2022-07-19 | $133.83 | $638.93 | 507,500 | — | — |
| 2022-07-18 | $131.14 | $626.09 | 431,300 | — | — |
| 2022-07-15 | $132.08 | $630.57 | 487,700 | — | — |
| 2022-07-14 | $130.50 | $623.03 | 766,100 | — | — |
| 2022-07-13 | $132.35 | $631.86 | 489,300 | — | — |
| 2022-07-12 | $132.56 | $632.87 | 696,800 | — | — |
| 2022-07-11 | $132.79 | $633.96 | 386,300 | — | — |
| 2022-07-08 | $132.74 | $633.73 | 411,800 | — | — |
| 2022-07-07 | $134.16 | $640.50 | 435,600 | — | — |
| 2022-07-06 | $134.73 | $643.23 | 457,600 | — | — |
| 2022-07-05 | $133.91 | $639.31 | 701,100 | — | — |
| 2022-07-01 | $136.06 | $649.58 | 447,300 | — | — |
| 2022-06-30 | $134.48 | $642.03 | 769,900 | — | — |
| 2022-06-29 | $133.92 | $639.36 | 549,600 | — | — |
| 2022-06-28 | $134.78 | $638.98 | 514,600 | — | — |
| 2022-06-27 | $135.55 | $642.63 | 824,700 | — | — |
| 2022-06-24 | $135.11 | $640.54 | 1,216,100 | — | — |
| 2022-06-23 | $134.61 | $638.17 | 535,700 | — | — |
| 2022-06-22 | $131.89 | $625.28 | 792,000 | — | — |
| 2022-06-21 | $130.37 | $618.07 | 1,303,000 | — | — |
| 2022-06-17 | $128.58 | $609.58 | 2,945,300 | — | — |
| 2022-06-16 | $127.58 | $604.84 | 1,366,000 | — | — |
| 2022-06-15 | $128.55 | $609.44 | 1,572,300 | — | — |
| 2022-06-14 | $126.00 | $597.35 | 746,400 | — | — |
| 2022-06-13 | $126.50 | $599.72 | 721,100 | — | — |
| 2022-06-10 | $133.19 | $631.44 | 726,500 | — | — |
| 2022-06-09 | $134.91 | $639.59 | 855,000 | — | — |
| 2022-06-08 | $139.36 | $660.69 | 509,900 | — | — |
| 2022-06-07 | $142.63 | $676.19 | 738,100 | — | — |
| 2022-06-06 | $139.84 | $662.97 | 869,700 | — | — |
| 2022-06-03 | $143.56 | $680.60 | 616,300 | — | — |
| 2022-06-02 | $144.66 | $685.82 | 1,088,200 | — | — |
| 2022-06-01 | $143.56 | $680.60 | 917,200 | — | — |
| 2022-05-31 | $143.49 | $680.27 | 1,665,000 | — | — |
| 2022-05-27 | $144.98 | $687.33 | 538,000 | — | — |
| 2022-05-26 | $141.90 | $672.73 | 553,600 | — | — |
| 2022-05-25 | $141.60 | $671.31 | 856,900 | — | — |
| 2022-05-24 | $141.23 | $669.56 | 842,500 | — | — |
| 2022-05-23 | $140.84 | $667.71 | 616,600 | — | — |
| 2022-05-20 | $138.64 | $657.28 | 1,789,500 | — | — |
| 2022-05-19 | $138.00 | $654.24 | 664,200 | — | — |
| 2022-05-18 | $138.24 | $655.38 | 909,300 | — | — |
| 2022-05-17 | $143.17 | $678.75 | 1,136,900 | — | — |
| 2022-05-16 | $144.21 | $683.68 | 566,500 | — | — |
| 2022-05-13 | $145.99 | $692.12 | 792,300 | — | — |
| 2022-05-12 | $144.22 | $683.73 | 786,000 | — | — |
| 2022-05-11 | $143.50 | $680.32 | 751,200 | — | — |
| 2022-05-10 | $141.56 | $671.12 | 766,400 | — | — |
| 2022-05-09 | $143.37 | $679.70 | 851,200 | — | — |
| 2022-05-06 | $148.81 | $705.49 | 707,000 | — | — |
| 2022-05-05 | $150.55 | $713.74 | 978,100 | — | — |
| 2022-05-04 | $152.79 | $724.36 | 1,126,800 | — | — |
| 2022-05-03 | $152.61 | $723.51 | 943,900 | — | — |
| 2022-05-02 | $150.36 | $712.84 | 872,600 | — | — |
| 2022-04-29 | $156.89 | $743.80 | 1,363,700 | — | — |
| 2022-04-28 | $162.15 | $768.74 | 1,187,900 | — | — |
| 2022-04-27 | $161.71 | $766.65 | 1,087,900 | — | — |
| 2022-04-26 | $162.93 | $772.43 | 986,600 | — | — |
| 2022-04-25 | $164.20 | $778.45 | 874,100 | — | — |
| 2022-04-22 | $167.07 | $792.06 | 919,500 | — | — |
| 2022-04-21 | $170.63 | $808.94 | 1,241,500 | — | — |
| 2022-04-20 | $169.03 | $801.35 | 770,800 | — | — |
| 2022-04-19 | $165.74 | $785.75 | 770,000 | — | — |
| 2022-04-18 | $163.08 | $773.14 | 737,500 | — | — |
| 2022-04-14 | $164.62 | $780.45 | 675,500 | — | — |
| 2022-04-13 | $165.05 | $782.48 | 591,300 | — | — |
| 2022-04-12 | $165.22 | $783.29 | 903,000 | — | — |
| 2022-04-11 | $165.74 | $785.75 | 1,174,600 | — | — |
| 2022-04-08 | $168.21 | $797.47 | 2,070,500 | — | — |
| 2022-04-07 | $172.61 | $818.32 | 1,265,500 | — | — |
| 2022-04-06 | $175.21 | $830.65 | 1,080,800 | — | — |
| 2022-04-05 | $169.91 | $805.52 | 1,232,500 | — | — |
| 2022-04-04 | $168.99 | $801.16 | 1,538,800 | — | — |
| 2022-04-01 | $171.60 | $813.54 | 22,117,100 | — | — |
| 2022-03-31 | $166.20 | $787.94 | 1,645,700 | — | — |
| 2022-03-30 | $169.61 | $804.10 | 1,673,500 | — | — |
| 2022-03-29 | $171.33 | $807.80 | 902,900 | — | — |
| 2022-03-28 | $168.83 | $796.01 | 2,579,300 | — | — |
| 2022-03-25 | $164.75 | $776.78 | 770,700 | — | — |
| 2022-03-24 | $163.81 | $772.34 | 640,500 | — | — |
| 2022-03-23 | $162.67 | $766.97 | 708,800 | — | — |
| 2022-03-22 | $162.67 | $766.97 | 1,148,500 | — | — |
| 2022-03-21 | $164.94 | $777.67 | 1,836,600 | — | — |
| 2022-03-18 | $164.75 | $776.78 | 1,593,500 | — | — |
| 2022-03-17 | $167.77 | $791.02 | 882,500 | — | — |
| 2022-03-16 | $166.66 | $785.78 | 762,700 | — | — |
| 2022-03-15 | $165.75 | $781.49 | 525,200 | — | — |
| 2022-03-14 | $164.59 | $776.02 | 797,600 | — | — |
| 2022-03-11 | $166.17 | $783.47 | 371,400 | — | — |
| 2022-03-10 | $168.92 | $796.44 | 888,900 | — | — |
| 2022-03-09 | $168.99 | $796.77 | 973,300 | — | — |
| 2022-03-08 | $167.46 | $789.55 | 792,800 | — | — |
| 2022-03-07 | $170.18 | $802.38 | 760,100 | — | — |
| 2022-03-04 | $172.37 | $812.70 | 587,300 | — | — |
| 2022-03-03 | $168.09 | $792.52 | 550,700 | — | — |
| 2022-03-02 | $167.11 | $787.90 | 877,600 | — | — |
| 2022-03-01 | $163.80 | $772.30 | 973,500 | — | — |
| 2022-02-28 | $165.11 | $778.47 | 951,000 | — | — |
| 2022-02-25 | $168.09 | $792.52 | 720,500 | — | — |
| 2022-02-24 | $162.94 | $768.24 | 561,300 | — | — |
| 2022-02-23 | $162.12 | $764.38 | 1,190,300 | — | — |
| 2022-02-22 | $163.42 | $770.51 | 772,500 | — | — |
| 2022-02-18 | $161.90 | $763.34 | 551,000 | — | — |
| 2022-02-17 | $161.83 | $763.01 | 538,700 | — | — |
| 2022-02-16 | $163.77 | $772.16 | 658,700 | — | — |
| 2022-02-15 | $162.63 | $766.78 | 693,300 | — | — |
| 2022-02-14 | $162.03 | $763.95 | 1,122,600 | — | — |
| 2022-02-11 | $165.94 | $782.39 | 1,224,300 | — | — |
| 2022-02-10 | $164.16 | $773.99 | 2,085,900 | — | — |
| 2022-02-09 | $167.84 | $791.35 | 773,100 | — | — |
| 2022-02-08 | $162.21 | $764.80 | 1,046,500 | — | — |
| 2022-02-07 | $162.20 | $764.75 | 1,083,200 | — | — |
| 2022-02-04 | $166.24 | $783.80 | 992,900 | — | — |
| 2022-02-03 | $165.21 | $778.95 | 1,155,400 | — | — |
| 2022-02-02 | $163.12 | $769.09 | 816,300 | — | — |
| 2022-02-01 | $159.50 | $752.02 | 784,500 | — | — |
| 2022-01-31 | $160.09 | $754.80 | 1,073,700 | — | — |
| 2022-01-28 | $158.33 | $746.51 | 1,615,400 | — | — |
| 2022-01-27 | $150.51 | $709.64 | 1,504,800 | — | — |
| 2022-01-26 | $154.46 | $728.26 | 979,300 | — | — |
| 2022-01-25 | $155.76 | $734.39 | 844,700 | — | — |
| 2022-01-24 | $157.99 | $744.90 | 846,200 | — | — |
| 2022-01-21 | $157.68 | $743.44 | 693,100 | — | — |
| 2022-01-20 | $158.50 | $747.31 | 656,500 | — | — |
| 2022-01-19 | $162.50 | $766.17 | 539,800 | — | — |
| 2022-01-18 | $164.67 | $776.40 | 780,500 | — | — |
| 2022-01-14 | $165.59 | $780.74 | 548,700 | — | — |
| 2022-01-13 | $168.68 | $795.31 | 582,300 | — | — |
| 2022-01-12 | $168.74 | $795.59 | 811,400 | — | — |
| 2022-01-11 | $165.66 | $781.07 | 1,478,800 | — | — |
| 2022-01-10 | $165.49 | $780.27 | 1,004,300 | — | — |
| 2022-01-07 | $166.89 | $786.87 | 934,200 | — | — |
| 2022-01-06 | $170.96 | $806.06 | 331,400 | — | — |
| 2022-01-05 | $172.87 | $815.06 | 537,100 | — | — |
| 2022-01-04 | $176.32 | $831.33 | 809,800 | — | — |
| 2022-01-03 | $176.45 | $831.94 | 525,900 | — | — |