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
- 1992-11-03 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 | $177.63 | $198.47 | 46,000 | — | — |
| 2022-12-29 | $179.39 | $200.44 | 39,900 | — | — |
| 2022-12-28 | $173.62 | $193.99 | 47,600 | — | — |
| 2022-12-27 | $177.36 | $198.17 | 41,500 | — | — |
| 2022-12-23 | $177.01 | $197.78 | 34,700 | — | — |
| 2022-12-22 | $174.40 | $194.86 | 48,000 | — | — |
| 2022-12-21 | $178.52 | $199.47 | 51,900 | — | — |
| 2022-12-20 | $176.38 | $197.07 | 40,500 | — | — |
| 2022-12-19 | $172.45 | $192.68 | 51,800 | — | — |
| 2022-12-16 | $175.99 | $196.64 | 95,500 | — | — |
| 2022-12-15 | $177.34 | $198.15 | 80,800 | — | — |
| 2022-12-14 | $188.45 | $210.56 | 87,400 | — | — |
| 2022-12-13 | $189.21 | $211.41 | 79,400 | — | — |
| 2022-12-12 | $184.54 | $206.19 | 31,900 | — | — |
| 2022-12-09 | $181.05 | $202.29 | 51,300 | — | — |
| 2022-12-08 | $186.29 | $208.15 | 63,700 | — | — |
| 2022-12-07 | $182.62 | $204.05 | 64,800 | — | — |
| 2022-12-06 | $186.34 | $208.20 | 48,800 | — | — |
| 2022-12-05 | $190.61 | $212.97 | 37,600 | — | — |
| 2022-12-02 | $192.36 | $214.93 | 46,700 | — | — |
| 2022-12-01 | $193.81 | $216.55 | 30,300 | — | — |
| 2022-11-30 | $193.04 | $215.69 | 57,800 | — | — |
| 2022-11-29 | $188.39 | $210.49 | 46,200 | — | — |
| 2022-11-28 | $187.32 | $209.30 | 47,300 | — | — |
| 2022-11-25 | $193.32 | $216.00 | 24,300 | — | — |
| 2022-11-23 | $189.41 | $211.63 | 40,700 | — | — |
| 2022-11-22 | $189.52 | $211.76 | 55,700 | — | — |
| 2022-11-21 | $188.57 | $210.69 | 48,200 | — | — |
| 2022-11-18 | $192.77 | $215.39 | 49,700 | — | — |
| 2022-11-17 | $189.13 | $211.32 | 66,900 | — | — |
| 2022-11-16 | $188.72 | $210.86 | 49,900 | — | — |
| 2022-11-15 | $188.03 | $210.09 | 61,500 | — | — |
| 2022-11-14 | $182.50 | $203.91 | 48,800 | — | — |
| 2022-11-11 | $184.81 | $206.49 | 52,900 | — | — |
| 2022-11-10 | $187.86 | $209.90 | 62,600 | — | — |
| 2022-11-09 | $176.95 | $197.71 | 59,600 | — | — |
| 2022-11-08 | $179.05 | $200.06 | 58,800 | — | — |
| 2022-11-07 | $177.69 | $198.54 | 44,200 | — | — |
| 2022-11-04 | $174.61 | $195.10 | 38,200 | — | — |
| 2022-11-03 | $167.74 | $187.42 | 40,100 | — | — |
| 2022-11-02 | $168.70 | $188.49 | 76,400 | — | — |
| 2022-11-01 | $178.54 | $199.49 | 49,300 | — | — |
| 2022-10-31 | $177.95 | $198.83 | 45,300 | — | — |
| 2022-10-28 | $178.16 | $199.06 | 45,700 | — | — |
| 2022-10-27 | $173.21 | $193.53 | 56,000 | — | — |
| 2022-10-26 | $172.61 | $192.86 | 32,200 | — | — |
| 2022-10-25 | $172.58 | $192.83 | 31,500 | — | — |
| 2022-10-24 | $169.49 | $189.38 | 34,900 | — | — |
| 2022-10-21 | $166.88 | $186.46 | 33,000 | — | — |
| 2022-10-20 | $160.65 | $179.50 | 45,600 | — | — |
| 2022-10-19 | $166.81 | $186.38 | 48,000 | — | — |
| 2022-10-18 | $168.65 | $188.44 | 39,400 | — | — |
| 2022-10-17 | $167.73 | $187.41 | 61,400 | — | — |
| 2022-10-14 | $163.98 | $183.22 | 81,900 | — | — |
| 2022-10-13 | $164.59 | $183.90 | 46,100 | — | — |
| 2022-10-12 | $159.64 | $178.37 | 48,700 | — | — |
| 2022-10-11 | $160.61 | $179.16 | 54,400 | — | — |
| 2022-10-10 | $164.93 | $183.98 | 77,200 | — | — |
| 2022-10-07 | $157.98 | $176.23 | 81,400 | — | — |
| 2022-10-06 | $166.61 | $185.86 | 63,100 | — | — |
| 2022-10-05 | $169.75 | $189.36 | 69,400 | — | — |
| 2022-10-04 | $174.33 | $194.47 | 90,300 | — | — |
| 2022-10-03 | $172.24 | $192.14 | 44,100 | — | — |
| 2022-09-30 | $166.81 | $186.08 | 47,100 | — | — |
| 2022-09-29 | $167.25 | $186.57 | 59,900 | — | — |
| 2022-09-28 | $172.32 | $192.23 | 59,800 | — | — |
| 2022-09-27 | $166.98 | $186.27 | 39,300 | — | — |
| 2022-09-26 | $169.18 | $188.72 | 69,600 | — | — |
| 2022-09-23 | $169.05 | $188.58 | 43,100 | — | — |
| 2022-09-22 | $170.83 | $190.56 | 43,400 | — | — |
| 2022-09-21 | $175.59 | $195.87 | 36,700 | — | — |
| 2022-09-20 | $173.92 | $194.01 | 35,900 | — | — |
| 2022-09-19 | $173.03 | $193.02 | 29,500 | — | — |
| 2022-09-16 | $170.28 | $189.95 | 71,700 | — | — |
| 2022-09-15 | $171.91 | $191.77 | 30,600 | — | — |
| 2022-09-14 | $173.45 | $193.49 | 45,900 | — | — |
| 2022-09-13 | $174.65 | $194.83 | 36,300 | — | — |
| 2022-09-12 | $183.65 | $204.87 | 34,200 | — | — |
| 2022-09-09 | $183.11 | $204.26 | 29,900 | — | — |
| 2022-09-08 | $183.93 | $205.18 | 34,000 | — | — |
| 2022-09-07 | $184.98 | $206.35 | 37,300 | — | — |
| 2022-09-06 | $178.54 | $199.16 | 29,000 | — | — |
| 2022-09-02 | $177.69 | $198.22 | 27,900 | — | — |
| 2022-09-01 | $178.83 | $199.49 | 28,300 | — | — |
| 2022-08-31 | $179.43 | $200.16 | 37,800 | — | — |
| 2022-08-30 | $181.97 | $202.99 | 33,200 | — | — |
| 2022-08-29 | $184.69 | $206.03 | 33,900 | — | — |
| 2022-08-26 | $187.70 | $209.38 | 34,700 | — | — |
| 2022-08-25 | $196.61 | $219.32 | 27,200 | — | — |
| 2022-08-24 | $194.16 | $216.59 | 27,500 | — | — |
| 2022-08-23 | $192.33 | $214.55 | 31,200 | — | — |
| 2022-08-22 | $192.93 | $215.22 | 42,400 | — | — |
| 2022-08-19 | $198.69 | $221.64 | 61,300 | — | — |
| 2022-08-18 | $201.02 | $224.24 | 36,300 | — | — |
| 2022-08-17 | $196.86 | $219.60 | 34,600 | — | — |
| 2022-08-16 | $197.42 | $220.23 | 35,400 | — | — |
| 2022-08-15 | $199.88 | $222.97 | 44,800 | — | — |
| 2022-08-12 | $194.36 | $216.81 | 42,100 | — | — |
| 2022-08-11 | $193.17 | $215.48 | 39,600 | — | — |
| 2022-08-10 | $193.37 | $215.71 | 52,800 | — | — |
| 2022-08-09 | $189.09 | $210.93 | 50,700 | — | — |
| 2022-08-08 | $191.35 | $213.45 | 46,200 | — | — |
| 2022-08-05 | $194.82 | $217.33 | 32,500 | — | — |
| 2022-08-04 | $193.93 | $216.33 | 37,100 | — | — |
| 2022-08-03 | $198.89 | $221.87 | 41,200 | — | — |
| 2022-08-02 | $200.20 | $223.33 | 43,700 | — | — |
| 2022-08-01 | $205.13 | $228.83 | 38,300 | — | — |
| 2022-07-29 | $203.85 | $227.40 | 40,700 | — | — |
| 2022-07-28 | $200.91 | $224.12 | 35,300 | — | — |
| 2022-07-27 | $199.39 | $222.42 | 28,000 | — | — |
| 2022-07-26 | $196.60 | $219.31 | 19,800 | — | — |
| 2022-07-25 | $194.16 | $216.59 | 25,400 | — | — |
| 2022-07-22 | $193.96 | $216.37 | 31,100 | — | — |
| 2022-07-21 | $196.13 | $218.79 | 58,800 | — | — |
| 2022-07-20 | $195.35 | $217.92 | 42,100 | — | — |
| 2022-07-19 | $192.48 | $214.72 | 35,200 | — | — |
| 2022-07-18 | $183.36 | $204.54 | 23,500 | — | — |
| 2022-07-15 | $186.99 | $208.59 | 40,300 | — | — |
| 2022-07-14 | $181.58 | $202.56 | 27,000 | — | — |
| 2022-07-13 | $181.01 | $201.92 | 42,800 | — | — |
| 2022-07-12 | $180.66 | $201.24 | 39,300 | — | — |
| 2022-07-11 | $181.90 | $202.62 | 60,800 | — | — |
| 2022-07-08 | $183.80 | $204.74 | 48,100 | — | — |
| 2022-07-07 | $189.03 | $210.56 | 37,600 | — | — |
| 2022-07-06 | $181.71 | $202.41 | 20,600 | — | — |
| 2022-07-05 | $182.09 | $202.83 | 42,100 | — | — |
| 2022-07-01 | $185.51 | $206.64 | 25,700 | — | — |
| 2022-06-30 | $182.35 | $203.12 | 38,200 | — | — |
| 2022-06-29 | $181.02 | $201.64 | 43,400 | — | — |
| 2022-06-28 | $184.22 | $205.21 | 42,500 | — | — |
| 2022-06-27 | $182.44 | $203.22 | 39,500 | — | — |
| 2022-06-24 | $183.94 | $204.89 | 112,900 | — | — |
| 2022-06-23 | $179.20 | $199.61 | 35,100 | — | — |
| 2022-06-22 | $177.20 | $197.39 | 32,900 | — | — |
| 2022-06-21 | $176.40 | $196.49 | 38,700 | — | — |
| 2022-06-17 | $175.04 | $194.98 | 106,800 | — | — |
| 2022-06-16 | $169.23 | $188.51 | 86,800 | — | — |
| 2022-06-15 | $181.28 | $201.93 | 54,600 | — | — |
| 2022-06-14 | $174.39 | $194.26 | 40,400 | — | — |
| 2022-06-13 | $175.78 | $195.80 | 43,600 | — | — |
| 2022-06-10 | $182.16 | $202.91 | 35,800 | — | — |
| 2022-06-09 | $189.82 | $211.44 | 29,500 | — | — |
| 2022-06-08 | $190.62 | $212.33 | 37,500 | — | — |
| 2022-06-07 | $190.60 | $212.31 | 21,500 | — | — |
| 2022-06-06 | $188.83 | $210.34 | 16,600 | — | — |
| 2022-06-03 | $188.64 | $210.13 | 15,600 | — | — |
| 2022-06-02 | $190.35 | $212.03 | 31,200 | — | — |
| 2022-06-01 | $187.09 | $208.40 | 25,900 | — | — |
| 2022-05-31 | $185.10 | $206.19 | 49,700 | — | — |
| 2022-05-27 | $186.01 | $207.20 | 25,900 | — | — |
| 2022-05-26 | $184.09 | $205.06 | 22,900 | — | — |
| 2022-05-25 | $182.71 | $203.52 | 26,800 | — | — |
| 2022-05-24 | $182.84 | $203.67 | 34,200 | — | — |
| 2022-05-23 | $184.15 | $205.13 | 27,100 | — | — |
| 2022-05-20 | $184.04 | $205.00 | 33,000 | — | — |
| 2022-05-19 | $179.01 | $199.40 | 34,300 | — | — |
| 2022-05-18 | $181.09 | $201.72 | 30,600 | — | — |
| 2022-05-17 | $189.21 | $210.76 | 28,500 | — | — |
| 2022-05-16 | $185.86 | $207.03 | 38,800 | — | — |
| 2022-05-13 | $184.94 | $206.01 | 25,900 | — | — |
| 2022-05-12 | $185.71 | $206.86 | 51,200 | — | — |
| 2022-05-11 | $185.61 | $206.75 | 45,800 | — | — |
| 2022-05-10 | $186.59 | $207.85 | 32,900 | — | — |
| 2022-05-09 | $185.41 | $206.53 | 30,900 | — | — |
| 2022-05-06 | $185.29 | $206.40 | 20,900 | — | — |
| 2022-05-05 | $187.74 | $209.13 | 35,600 | — | — |
| 2022-05-04 | $198.64 | $221.27 | 29,600 | — | — |
| 2022-05-03 | $188.27 | $209.72 | 24,500 | — | — |
| 2022-05-02 | $187.52 | $208.88 | 29,700 | — | — |
| 2022-04-29 | $185.00 | $206.07 | 37,400 | — | — |
| 2022-04-28 | $188.74 | $210.24 | 31,800 | — | — |
| 2022-04-27 | $183.82 | $204.76 | 52,500 | — | — |
| 2022-04-26 | $183.94 | $204.89 | 18,500 | — | — |
| 2022-04-25 | $192.43 | $214.35 | 24,700 | — | — |
| 2022-04-22 | $190.18 | $211.84 | 19,300 | — | — |
| 2022-04-21 | $195.84 | $218.15 | 24,000 | — | — |
| 2022-04-20 | $198.02 | $220.58 | 23,400 | — | — |
| 2022-04-19 | $195.40 | $217.66 | 15,500 | — | — |
| 2022-04-18 | $190.32 | $212.00 | 15,100 | — | — |
| 2022-04-14 | $189.18 | $210.73 | 20,200 | — | — |
| 2022-04-13 | $192.46 | $214.38 | 21,400 | — | — |
| 2022-04-12 | $190.46 | $212.16 | 34,500 | — | — |
| 2022-04-11 | $185.68 | $206.54 | 21,400 | — | — |
| 2022-04-08 | $189.81 | $211.14 | 27,000 | — | — |
| 2022-04-07 | $189.74 | $211.06 | 31,000 | — | — |
| 2022-04-06 | $188.23 | $209.38 | 22,900 | — | — |
| 2022-04-05 | $192.94 | $214.62 | 22,900 | — | — |
| 2022-04-04 | $199.25 | $221.64 | 32,000 | — | — |
| 2022-04-01 | $197.30 | $219.47 | 19,600 | — | — |
| 2022-03-31 | $194.19 | $216.01 | 29,000 | — | — |
| 2022-03-30 | $195.31 | $217.25 | 18,200 | — | — |
| 2022-03-29 | $200.52 | $223.05 | 21,500 | — | — |
| 2022-03-28 | $195.14 | $217.06 | 30,600 | — | — |
| 2022-03-25 | $193.75 | $215.52 | 28,700 | — | — |
| 2022-03-24 | $197.21 | $219.37 | 21,100 | — | — |
| 2022-03-23 | $199.21 | $221.59 | 23,400 | — | — |
| 2022-03-22 | $202.16 | $224.87 | 22,600 | — | — |
| 2022-03-21 | $204.57 | $227.55 | 29,200 | — | — |
| 2022-03-18 | $205.23 | $228.29 | 90,900 | — | — |
| 2022-03-17 | $198.21 | $220.48 | 31,600 | — | — |
| 2022-03-16 | $197.91 | $220.15 | 39,900 | — | — |
| 2022-03-15 | $194.75 | $216.63 | 31,700 | — | — |
| 2022-03-14 | $194.60 | $216.46 | 31,800 | — | — |
| 2022-03-11 | $196.81 | $218.92 | 32,100 | — | — |
| 2022-03-10 | $199.93 | $222.39 | 27,400 | — | — |
| 2022-03-09 | $202.22 | $224.94 | 26,100 | — | — |
| 2022-03-08 | $197.60 | $219.80 | 48,400 | — | — |
| 2022-03-07 | $196.72 | $218.82 | 41,900 | — | — |
| 2022-03-04 | $196.75 | $218.86 | 18,200 | — | — |
| 2022-03-03 | $202.22 | $224.94 | 47,800 | — | — |
| 2022-03-02 | $196.50 | $218.58 | 115,600 | — | — |
| 2022-03-01 | $188.93 | $210.16 | 42,400 | — | — |
| 2022-02-28 | $197.35 | $219.52 | 96,400 | — | — |
| 2022-02-25 | $190.43 | $211.83 | 85,500 | — | — |
| 2022-02-24 | $187.84 | $208.94 | 88,900 | — | — |
| 2022-02-23 | $190.57 | $211.98 | 43,200 | — | — |
| 2022-02-22 | $196.82 | $218.93 | 35,000 | — | — |
| 2022-02-18 | $199.36 | $221.76 | 41,800 | — | — |
| 2022-02-17 | $203.05 | $225.86 | 48,700 | — | — |
| 2022-02-16 | $209.89 | $233.47 | 35,800 | — | — |
| 2022-02-15 | $212.86 | $236.78 | 25,500 | — | — |
| 2022-02-14 | $210.71 | $234.38 | 29,700 | — | — |
| 2022-02-11 | $210.00 | $233.59 | 51,700 | — | — |
| 2022-02-10 | $210.28 | $233.91 | 41,000 | — | — |
| 2022-02-09 | $213.11 | $237.05 | 42,700 | — | — |
| 2022-02-08 | $208.61 | $232.05 | 21,400 | — | — |
| 2022-02-07 | $203.42 | $226.27 | 38,100 | — | — |
| 2022-02-04 | $204.06 | $226.99 | 49,900 | — | — |
| 2022-02-03 | $199.39 | $221.79 | 32,000 | — | — |
| 2022-02-02 | $206.65 | $229.87 | 35,000 | — | — |
| 2022-02-01 | $211.13 | $234.85 | 20,800 | — | — |
| 2022-01-31 | $208.98 | $232.46 | 30,600 | — | — |
| 2022-01-28 | $208.08 | $231.46 | 29,600 | — | — |
| 2022-01-27 | $201.31 | $223.93 | 23,900 | — | — |
| 2022-01-26 | $210.02 | $233.62 | 73,200 | — | — |
| 2022-01-25 | $211.79 | $235.59 | 54,600 | — | — |
| 2022-01-24 | $213.02 | $236.95 | 111,700 | — | — |
| 2022-01-21 | $208.75 | $232.20 | 71,600 | — | — |
| 2022-01-20 | $202.35 | $225.08 | 31,700 | — | — |
| 2022-01-19 | $205.94 | $229.08 | 21,800 | — | — |
| 2022-01-18 | $206.09 | $229.24 | 24,900 | — | — |
| 2022-01-14 | $210.59 | $234.25 | 42,900 | — | — |
| 2022-01-13 | $216.34 | $240.65 | 24,000 | — | — |
| 2022-01-12 | $216.54 | $240.87 | 31,100 | — | — |
| 2022-01-11 | $212.49 | $236.36 | 59,000 | — | — |
| 2022-01-10 | $213.09 | $237.03 | 33,100 | — | — |
| 2022-01-07 | $215.96 | $240.22 | 23,700 | — | — |
| 2022-01-06 | $222.77 | $247.80 | 17,000 | — | — |
| 2022-01-05 | $224.21 | $249.40 | 19,400 | — | — |
| 2022-01-04 | $229.16 | $254.63 | 19,700 | — | — |
| 2022-01-03 | $227.78 | $253.10 | 28,000 | — | — |