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
- 1992-06-25 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 | $83.40 | $85.69 | 349,880 | — | — |
| 2022-12-29 | $82.80 | $85.08 | 413,793 | — | — |
| 2022-12-28 | $76.50 | $78.60 | 324,520 | — | — |
| 2022-12-27 | $77.10 | $79.22 | 367,970 | — | — |
| 2022-12-23 | $80.10 | $82.30 | 403,807 | — | — |
| 2022-12-22 | $78.00 | $80.15 | 540,497 | — | — |
| 2022-12-21 | $81.00 | $83.23 | 745,797 | — | — |
| 2022-12-20 | $79.50 | $81.69 | 966,167 | — | — |
| 2022-12-19 | $97.80 | $100.49 | 543,010 | — | — |
| 2022-12-16 | $105.30 | $108.20 | 589,600 | — | — |
| 2022-12-15 | $111.30 | $114.36 | 357,403 | — | — |
| 2022-12-14 | $111.60 | $114.67 | 468,490 | — | — |
| 2022-12-13 | $109.50 | $112.51 | 446,780 | — | — |
| 2022-12-12 | $104.10 | $106.96 | 319,760 | — | — |
| 2022-12-09 | $96.90 | $99.57 | 206,807 | — | — |
| 2022-12-08 | $97.20 | $99.87 | 263,077 | — | — |
| 2022-12-07 | $93.90 | $96.48 | 250,097 | — | — |
| 2022-12-06 | $93.90 | $96.48 | 406,637 | — | — |
| 2022-12-05 | $103.50 | $106.35 | 243,293 | — | — |
| 2022-12-02 | $109.80 | $112.82 | 311,877 | — | — |
| 2022-12-01 | $105.90 | $108.81 | 342,950 | — | — |
| 2022-11-30 | $103.80 | $106.66 | 300,177 | — | — |
| 2022-11-29 | $96.00 | $98.64 | 211,190 | — | — |
| 2022-11-28 | $97.80 | $100.49 | 175,980 | — | — |
| 2022-11-25 | $104.40 | $107.27 | 87,327 | — | — |
| 2022-11-23 | $105.00 | $107.89 | 160,037 | — | — |
| 2022-11-22 | $103.20 | $106.04 | 152,277 | — | — |
| 2022-11-21 | $103.80 | $106.66 | 195,667 | — | — |
| 2022-11-18 | $107.10 | $110.05 | 337,417 | — | — |
| 2022-11-17 | $107.10 | $110.05 | 250,733 | — | — |
| 2022-11-16 | $108.90 | $111.90 | 250,460 | — | — |
| 2022-11-15 | $116.10 | $119.29 | 458,657 | — | — |
| 2022-11-14 | $108.00 | $110.97 | 317,060 | — | — |
| 2022-11-11 | $109.20 | $112.20 | 388,110 | — | — |
| 2022-11-10 | $105.30 | $108.20 | 693,063 | — | — |
| 2022-11-09 | $88.50 | $90.93 | 392,933 | — | — |
| 2022-11-08 | $95.10 | $97.72 | 246,913 | — | — |
| 2022-11-07 | $94.20 | $96.79 | 202,377 | — | — |
| 2022-11-04 | $93.30 | $95.87 | 261,540 | — | — |
| 2022-11-03 | $91.20 | $93.71 | 357,457 | — | — |
| 2022-11-02 | $88.80 | $91.24 | 322,473 | — | — |
| 2022-11-01 | $93.00 | $95.56 | 226,490 | — | — |
| 2022-10-31 | $93.60 | $96.17 | 243,080 | — | — |
| 2022-10-28 | $91.80 | $94.33 | 259,580 | — | — |
| 2022-10-27 | $94.20 | $96.79 | 267,923 | — | — |
| 2022-10-26 | $96.30 | $98.95 | 371,440 | — | — |
| 2022-10-25 | $93.60 | $96.17 | 378,833 | — | — |
| 2022-10-24 | $88.50 | $90.93 | 314,230 | — | — |
| 2022-10-21 | $91.20 | $93.71 | 447,463 | — | — |
| 2022-10-20 | $87.00 | $89.39 | 439,253 | — | — |
| 2022-10-19 | $87.90 | $90.32 | 283,990 | — | — |
| 2022-10-18 | $93.00 | $95.56 | 428,060 | — | — |
| 2022-10-17 | $92.70 | $95.25 | 358,970 | — | — |
| 2022-10-14 | $87.00 | $89.39 | 303,390 | — | — |
| 2022-10-13 | $90.60 | $93.09 | 592,880 | — | — |
| 2022-10-12 | $88.20 | $90.63 | 442,063 | — | — |
| 2022-10-11 | $94.20 | $96.79 | 279,147 | — | — |
| 2022-10-10 | $93.30 | $95.87 | 302,183 | — | — |
| 2022-10-07 | $93.30 | $95.87 | 351,920 | — | — |
| 2022-10-06 | $98.10 | $100.80 | 521,003 | — | — |
| 2022-10-05 | $103.80 | $106.66 | 386,240 | — | — |
| 2022-10-04 | $112.50 | $115.59 | 357,643 | — | — |
| 2022-10-03 | $105.00 | $107.89 | 276,617 | — | — |
| 2022-09-30 | $102.30 | $105.11 | 311,300 | — | — |
| 2022-09-29 | $101.70 | $104.50 | 318,733 | — | — |
| 2022-09-28 | $106.80 | $109.74 | 325,443 | — | — |
| 2022-09-27 | $105.00 | $107.89 | 319,293 | — | — |
| 2022-09-26 | $105.90 | $108.81 | 292,443 | — | — |
| 2022-09-23 | $107.40 | $110.35 | 341,397 | — | — |
| 2022-09-22 | $111.60 | $114.67 | 365,740 | — | — |
| 2022-09-21 | $117.90 | $121.14 | 295,033 | — | — |
| 2022-09-20 | $117.00 | $120.22 | 231,620 | — | — |
| 2022-09-19 | $120.90 | $124.23 | 227,203 | — | — |
| 2022-09-16 | $120.60 | $123.92 | 476,970 | — | — |
| 2022-09-15 | $127.50 | $131.01 | 416,627 | — | — |
| 2022-09-14 | $130.50 | $134.09 | 381,227 | — | — |
| 2022-09-13 | $123.60 | $127.00 | 384,260 | — | — |
| 2022-09-12 | $130.80 | $134.40 | 280,200 | — | — |
| 2022-09-09 | $127.20 | $130.70 | 541,547 | — | — |
| 2022-09-08 | $114.30 | $117.44 | 529,310 | — | — |
| 2022-09-07 | $119.70 | $122.99 | 345,980 | — | — |
| 2022-09-06 | $115.50 | $118.68 | 275,123 | — | — |
| 2022-09-02 | $118.20 | $121.45 | 331,430 | — | — |
| 2022-09-01 | $119.10 | $122.38 | 390,643 | — | — |
| 2022-08-31 | $125.70 | $129.16 | 282,437 | — | — |
| 2022-08-30 | $125.70 | $129.16 | 346,503 | — | — |
| 2022-08-29 | $128.10 | $131.62 | 356,663 | — | — |
| 2022-08-26 | $126.00 | $129.47 | 429,487 | — | — |
| 2022-08-25 | $136.50 | $140.26 | 543,400 | — | — |
| 2022-08-24 | $132.60 | $136.25 | 432,607 | — | — |
| 2022-08-23 | $119.40 | $122.68 | 324,117 | — | — |
| 2022-08-22 | $120.30 | $123.61 | 394,383 | — | — |
| 2022-08-19 | $127.80 | $131.32 | 387,397 | — | — |
| 2022-08-18 | $139.20 | $143.03 | 305,040 | — | — |
| 2022-08-17 | $139.50 | $143.34 | 434,890 | — | — |
| 2022-08-16 | $147.60 | $151.66 | 508,237 | — | — |
| 2022-08-15 | $155.10 | $159.37 | 659,773 | — | — |
| 2022-08-12 | $153.30 | $157.52 | 513,457 | — | — |
| 2022-08-11 | $143.40 | $147.34 | 826,227 | — | — |
| 2022-08-10 | $146.70 | $150.74 | 698,800 | — | — |
| 2022-08-09 | $127.80 | $131.32 | 364,630 | — | — |
| 2022-08-08 | $134.10 | $137.79 | 683,803 | — | — |
| 2022-08-05 | $124.50 | $127.93 | 658,353 | — | — |
| 2022-08-04 | $117.90 | $121.14 | 624,093 | — | — |
| 2022-08-03 | $112.80 | $115.90 | 499,177 | — | — |
| 2022-08-02 | $111.00 | $114.05 | 807,320 | — | — |
| 2022-08-01 | $102.90 | $105.73 | 466,477 | — | — |
| 2022-07-29 | $107.70 | $110.66 | 680,607 | — | — |
| 2022-07-28 | $107.10 | $110.05 | 1,743,107 | — | — |
| 2022-07-27 | $101.70 | $104.50 | 335,700 | — | — |
| 2022-07-26 | $97.20 | $99.87 | 272,617 | — | — |
| 2022-07-25 | $100.20 | $102.96 | 287,740 | — | — |
| 2022-07-22 | $99.90 | $102.65 | 432,893 | — | — |
| 2022-07-21 | $106.20 | $109.12 | 421,703 | — | — |
| 2022-07-20 | $108.00 | $110.97 | 563,553 | — | — |
| 2022-07-19 | $105.30 | $108.20 | 402,100 | — | — |
| 2022-07-18 | $105.00 | $107.89 | 644,697 | — | — |
| 2022-07-15 | $104.70 | $107.58 | 849,990 | — | — |
| 2022-07-14 | $113.40 | $116.52 | 371,590 | — | — |
| 2022-07-13 | $118.50 | $121.76 | 451,507 | — | — |
| 2022-07-12 | $118.20 | $121.45 | 326,113 | — | — |
| 2022-07-11 | $120.90 | $124.23 | 401,770 | — | — |
| 2022-07-08 | $129.60 | $133.17 | 267,357 | — | — |
| 2022-07-07 | $126.90 | $130.39 | 390,080 | — | — |
| 2022-07-06 | $119.40 | $122.68 | 434,830 | — | — |
| 2022-07-05 | $115.20 | $118.37 | 371,130 | — | — |
| 2022-07-01 | $113.40 | $116.52 | 333,063 | — | — |
| 2022-06-30 | $112.50 | $115.59 | 509,507 | — | — |
| 2022-06-29 | $107.70 | $110.66 | 426,327 | — | — |
| 2022-06-28 | $111.00 | $114.05 | 331,283 | — | — |
| 2022-06-27 | $115.80 | $118.99 | 239,853 | — | — |
| 2022-06-24 | $117.00 | $120.22 | 469,147 | — | — |
| 2022-06-23 | $117.90 | $121.14 | 322,427 | — | — |
| 2022-06-22 | $113.10 | $116.21 | 318,117 | — | — |
| 2022-06-21 | $110.40 | $113.44 | 351,533 | — | — |
| 2022-06-17 | $103.80 | $106.66 | 477,687 | — | — |
| 2022-06-16 | $97.50 | $100.18 | 416,897 | — | — |
| 2022-06-15 | $102.90 | $105.73 | 537,943 | — | — |
| 2022-06-14 | $99.60 | $102.34 | 331,610 | — | — |
| 2022-06-13 | $99.00 | $101.72 | 510,530 | — | — |
| 2022-06-10 | $112.80 | $115.90 | 489,610 | — | — |
| 2022-06-09 | $114.00 | $117.14 | 654,570 | — | — |
| 2022-06-08 | $122.10 | $125.46 | 502,637 | — | — |
| 2022-06-07 | $127.50 | $131.01 | 472,880 | — | — |
| 2022-06-06 | $127.50 | $131.01 | 851,257 | — | — |
| 2022-06-03 | $123.00 | $126.38 | 570,037 | — | — |
| 2022-06-02 | $129.60 | $133.17 | 693,830 | — | — |
| 2022-06-01 | $116.40 | $119.60 | 535,477 | — | — |
| 2022-05-31 | $123.00 | $126.38 | 565,867 | — | — |
| 2022-05-27 | $126.60 | $130.08 | 542,433 | — | — |
| 2022-05-26 | $119.40 | $122.68 | 731,960 | — | — |
| 2022-05-25 | $108.90 | $111.90 | 296,170 | — | — |
| 2022-05-24 | $102.30 | $105.11 | 388,507 | — | — |
| 2022-05-23 | $111.90 | $114.98 | 437,537 | — | — |
| 2022-05-20 | $111.00 | $114.05 | 781,517 | — | — |
| 2022-05-19 | $111.60 | $114.67 | 694,997 | — | — |
| 2022-05-18 | $105.90 | $108.81 | 600,703 | — | — |
| 2022-05-17 | $111.90 | $114.98 | 635,340 | — | — |
| 2022-05-16 | $101.70 | $104.50 | 442,237 | — | — |
| 2022-05-13 | $105.60 | $108.51 | 592,093 | — | — |
| 2022-05-12 | $94.80 | $97.41 | 708,240 | — | — |
| 2022-05-11 | $90.90 | $93.40 | 847,097 | — | — |
| 2022-05-10 | $100.20 | $102.96 | 577,130 | — | — |
| 2022-05-09 | $105.00 | $107.89 | 570,240 | — | — |
| 2022-05-06 | $117.60 | $120.84 | 535,937 | — | — |
| 2022-05-05 | $129.60 | $133.17 | 436,560 | — | — |
| 2022-05-04 | $143.10 | $147.04 | 501,843 | — | — |
| 2022-05-03 | $130.50 | $134.09 | 332,970 | — | — |
| 2022-05-02 | $128.40 | $131.93 | 421,410 | — | — |
| 2022-04-29 | $122.40 | $125.77 | 341,207 | — | — |
| 2022-04-28 | $126.60 | $130.08 | 437,327 | — | — |
| 2022-04-27 | $126.30 | $129.77 | 334,950 | — | — |
| 2022-04-26 | $130.20 | $133.78 | 374,663 | — | — |
| 2022-04-25 | $135.60 | $139.33 | 550,167 | — | — |
| 2022-04-22 | $132.30 | $135.94 | 633,467 | — | — |
| 2022-04-21 | $136.20 | $139.95 | 580,010 | — | — |
| 2022-04-20 | $147.30 | $151.35 | 471,237 | — | — |
| 2022-04-19 | $158.40 | $162.76 | 455,977 | — | — |
| 2022-04-18 | $152.70 | $156.90 | 359,810 | — | — |
| 2022-04-14 | $157.80 | $162.14 | 309,040 | — | — |
| 2022-04-13 | $165.30 | $169.85 | 338,337 | — | — |
| 2022-04-12 | $162.30 | $166.76 | 449,420 | — | — |
| 2022-04-11 | $164.70 | $169.23 | 536,777 | — | — |
| 2022-04-08 | $161.70 | $166.15 | 303,653 | — | — |
| 2022-04-07 | $167.40 | $172.01 | 386,690 | — | — |
| 2022-04-06 | $169.80 | $174.47 | 630,200 | — | — |
| 2022-04-05 | $179.40 | $184.34 | 558,343 | — | — |
| 2022-04-04 | $187.80 | $192.97 | 756,720 | — | — |
| 2022-04-01 | $172.20 | $176.94 | 425,933 | — | — |
| 2022-03-31 | $172.80 | $177.55 | 537,660 | — | — |
| 2022-03-30 | $176.10 | $180.94 | 633,477 | — | — |
| 2022-03-29 | $187.20 | $192.35 | 903,827 | — | — |
| 2022-03-28 | $183.30 | $188.34 | 663,993 | — | — |
| 2022-03-25 | $186.60 | $191.73 | 641,973 | — | — |
| 2022-03-24 | $198.60 | $204.06 | 762,897 | — | — |
| 2022-03-23 | $197.10 | $202.52 | 839,537 | — | — |
| 2022-03-22 | $205.50 | $211.15 | 709,330 | — | — |
| 2022-03-21 | $196.20 | $201.60 | 561,513 | — | — |
| 2022-03-18 | $201.30 | $206.84 | 894,047 | — | — |
| 2022-03-17 | $192.00 | $197.28 | 691,810 | — | — |
| 2022-03-16 | $186.00 | $191.12 | 762,007 | — | — |
| 2022-03-15 | $176.10 | $180.94 | 609,190 | — | — |
| 2022-03-14 | $174.60 | $179.40 | 810,720 | — | — |
| 2022-03-11 | $201.30 | $206.84 | 886,077 | — | — |
| 2022-03-10 | $208.20 | $213.93 | 1,277,207 | — | — |
| 2022-03-09 | $189.60 | $194.82 | 913,530 | — | — |
| 2022-03-08 | $189.30 | $194.51 | 1,402,313 | — | — |
| 2022-03-07 | $177.60 | $182.49 | 1,160,043 | — | — |
| 2022-03-04 | $163.20 | $167.69 | 569,640 | — | — |
| 2022-03-03 | $170.70 | $175.40 | 543,777 | — | — |
| 2022-03-02 | $182.10 | $187.11 | 705,603 | — | — |
| 2022-03-01 | $183.00 | $188.03 | 1,054,757 | — | — |
| 2022-02-28 | $180.00 | $184.95 | 1,496,720 | — | — |
| 2022-02-25 | $158.40 | $162.76 | 700,667 | — | — |
| 2022-02-24 | $157.80 | $162.14 | 927,880 | — | — |
| 2022-02-23 | $140.40 | $144.26 | 485,827 | — | — |
| 2022-02-22 | $142.20 | $146.11 | 566,497 | — | — |
| 2022-02-18 | $150.30 | $154.43 | 607,180 | — | — |
| 2022-02-17 | $157.80 | $162.14 | 622,823 | — | — |
| 2022-02-16 | $165.00 | $169.54 | 802,387 | — | — |
| 2022-02-15 | $164.70 | $169.23 | 1,131,173 | — | — |
| 2022-02-14 | $138.60 | $142.41 | 515,563 | — | — |
| 2022-02-11 | $139.20 | $143.03 | 685,073 | — | — |
| 2022-02-10 | $144.60 | $148.58 | 785,187 | — | — |
| 2022-02-09 | $144.30 | $148.27 | 616,140 | — | — |
| 2022-02-08 | $135.60 | $139.33 | 501,430 | — | — |
| 2022-02-07 | $131.10 | $134.71 | 746,963 | — | — |
| 2022-02-04 | $128.40 | $131.93 | 524,927 | — | — |
| 2022-02-03 | $122.10 | $125.46 | 720,960 | — | — |
| 2022-02-02 | $125.70 | $129.16 | 749,743 | — | — |
| 2022-02-01 | $133.80 | $137.48 | 923,577 | — | — |
| 2022-01-31 | $127.20 | $130.70 | 929,203 | — | — |
| 2022-01-28 | $110.40 | $113.44 | 708,030 | — | — |
| 2022-01-27 | $106.80 | $109.74 | 962,570 | — | — |
| 2022-01-26 | $115.80 | $118.99 | 935,847 | — | — |
| 2022-01-25 | $116.10 | $119.29 | 584,363 | — | — |
| 2022-01-24 | $117.60 | $120.84 | 1,237,950 | — | — |
| 2022-01-21 | $117.00 | $120.22 | 1,472,617 | — | — |
| 2022-01-20 | $123.90 | $127.31 | 1,032,590 | — | — |
| 2022-01-19 | $129.00 | $132.55 | 967,040 | — | — |
| 2022-01-18 | $137.40 | $141.18 | 698,917 | — | — |
| 2022-01-14 | $144.90 | $148.89 | 679,390 | — | — |
| 2022-01-13 | $146.10 | $150.12 | 668,117 | — | — |
| 2022-01-12 | $152.10 | $156.28 | 597,450 | — | — |
| 2022-01-11 | $155.40 | $159.68 | 706,083 | — | — |
| 2022-01-10 | $149.10 | $153.20 | 746,230 | — | — |
| 2022-01-07 | $153.00 | $157.21 | 611,843 | — | — |
| 2022-01-06 | $154.20 | $158.44 | 700,003 | — | — |
| 2022-01-05 | $159.60 | $163.99 | 755,543 | — | — |
| 2022-01-04 | $176.40 | $181.25 | 909,977 | — | — |
| 2022-01-03 | $173.40 | $178.17 | 1,041,747 | — | — |