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
- 1993-03-05 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 | $162.90 | $192.47 | 141,300 | — | — |
| 2022-12-29 | $164.78 | $194.70 | 161,800 | — | — |
| 2022-12-28 | $163.01 | $192.60 | 118,900 | — | — |
| 2022-12-27 | $166.15 | $196.31 | 144,800 | — | — |
| 2022-12-23 | $166.46 | $196.68 | 116,100 | — | — |
| 2022-12-22 | $165.57 | $195.63 | 225,100 | — | — |
| 2022-12-21 | $166.30 | $196.49 | 300,100 | — | — |
| 2022-12-20 | $163.82 | $193.56 | 270,500 | — | — |
| 2022-12-19 | $167.22 | $197.58 | 330,600 | — | — |
| 2022-12-16 | $168.37 | $198.94 | 928,000 | — | — |
| 2022-12-15 | $167.71 | $198.16 | 268,600 | — | — |
| 2022-12-14 | $172.12 | $203.37 | 283,700 | — | — |
| 2022-12-13 | $171.88 | $203.08 | 307,200 | — | — |
| 2022-12-12 | $171.96 | $203.18 | 427,500 | — | — |
| 2022-12-09 | $168.20 | $198.74 | 229,000 | — | — |
| 2022-12-08 | $170.24 | $201.15 | 322,900 | — | — |
| 2022-12-07 | $168.36 | $198.93 | 227,400 | — | — |
| 2022-12-06 | $169.77 | $200.59 | 430,400 | — | — |
| 2022-12-05 | $170.92 | $201.95 | 284,000 | — | — |
| 2022-12-02 | $172.52 | $203.84 | 240,500 | — | — |
| 2022-12-01 | $171.91 | $203.12 | 203,000 | — | — |
| 2022-11-30 | $172.98 | $204.38 | 299,200 | — | — |
| 2022-11-29 | $170.61 | $201.58 | 286,500 | — | — |
| 2022-11-28 | $171.71 | $202.88 | 380,400 | — | — |
| 2022-11-25 | $172.72 | $204.08 | 142,400 | — | — |
| 2022-11-23 | $170.82 | $201.83 | 205,000 | — | — |
| 2022-11-22 | $168.96 | $199.63 | 257,000 | — | — |
| 2022-11-21 | $167.59 | $198.02 | 235,400 | — | — |
| 2022-11-18 | $165.99 | $196.12 | 272,200 | — | — |
| 2022-11-17 | $164.87 | $194.80 | 477,600 | — | — |
| 2022-11-16 | $166.69 | $196.95 | 360,700 | — | — |
| 2022-11-15 | $173.49 | $204.99 | 498,500 | — | — |
| 2022-11-14 | $168.64 | $199.26 | 425,000 | — | — |
| 2022-11-11 | $168.23 | $198.77 | 405,200 | — | — |
| 2022-11-10 | $166.31 | $196.50 | 292,800 | — | — |
| 2022-11-09 | $157.35 | $185.92 | 192,800 | — | — |
| 2022-11-08 | $161.67 | $191.02 | 334,900 | — | — |
| 2022-11-07 | $162.44 | $191.93 | 389,900 | — | — |
| 2022-11-04 | $156.30 | $184.32 | 224,700 | — | — |
| 2022-11-03 | $152.51 | $179.85 | 292,700 | — | — |
| 2022-11-02 | $151.94 | $179.18 | 391,700 | — | — |
| 2022-11-01 | $157.93 | $186.24 | 232,000 | — | — |
| 2022-10-31 | $156.22 | $184.23 | 486,400 | — | — |
| 2022-10-28 | $152.47 | $179.80 | 281,400 | — | — |
| 2022-10-27 | $149.42 | $176.21 | 296,300 | — | — |
| 2022-10-26 | $151.26 | $178.38 | 319,200 | — | — |
| 2022-10-25 | $149.42 | $176.21 | 203,600 | — | — |
| 2022-10-24 | $149.33 | $176.10 | 314,300 | — | — |
| 2022-10-21 | $146.58 | $172.86 | 434,100 | — | — |
| 2022-10-20 | $147.32 | $173.73 | 634,600 | — | — |
| 2022-10-19 | $143.63 | $169.38 | 350,400 | — | — |
| 2022-10-18 | $148.85 | $175.54 | 347,400 | — | — |
| 2022-10-17 | $145.90 | $172.06 | 248,700 | — | — |
| 2022-10-14 | $144.52 | $170.43 | 360,600 | — | — |
| 2022-10-13 | $147.80 | $174.30 | 343,000 | — | — |
| 2022-10-12 | $148.37 | $174.97 | 331,500 | — | — |
| 2022-10-11 | $145.77 | $171.90 | 343,300 | — | — |
| 2022-10-10 | $145.18 | $171.21 | 264,000 | — | — |
| 2022-10-07 | $143.71 | $169.47 | 291,200 | — | — |
| 2022-10-06 | $149.14 | $175.88 | 249,200 | — | — |
| 2022-10-05 | $148.94 | $175.64 | 289,300 | — | — |
| 2022-10-04 | $151.22 | $178.33 | 373,000 | — | — |
| 2022-10-03 | $148.04 | $174.58 | 330,600 | — | — |
| 2022-09-30 | $144.37 | $170.25 | 420,200 | — | — |
| 2022-09-29 | $145.75 | $171.88 | 362,400 | — | — |
| 2022-09-28 | $146.06 | $172.25 | 332,000 | — | — |
| 2022-09-27 | $143.23 | $168.91 | 427,500 | — | — |
| 2022-09-26 | $144.64 | $170.57 | 392,000 | — | — |
| 2022-09-23 | $142.74 | $168.33 | 368,900 | — | — |
| 2022-09-22 | $142.61 | $168.18 | 328,600 | — | — |
| 2022-09-21 | $144.24 | $170.10 | 289,800 | — | — |
| 2022-09-20 | $142.26 | $167.76 | 236,200 | — | — |
| 2022-09-19 | $146.44 | $172.69 | 488,700 | — | — |
| 2022-09-16 | $141.01 | $166.29 | 1,016,600 | — | — |
| 2022-09-15 | $145.14 | $171.16 | 371,000 | — | — |
| 2022-09-14 | $145.52 | $171.61 | 422,500 | — | — |
| 2022-09-13 | $145.19 | $171.22 | 369,600 | — | — |
| 2022-09-12 | $147.97 | $174.50 | 253,400 | — | — |
| 2022-09-09 | $146.69 | $172.99 | 304,700 | — | — |
| 2022-09-08 | $143.61 | $169.36 | 274,500 | — | — |
| 2022-09-07 | $144.45 | $170.35 | 290,900 | — | — |
| 2022-09-06 | $143.54 | $169.27 | 286,900 | — | — |
| 2022-09-02 | $145.22 | $171.25 | 338,600 | — | — |
| 2022-09-01 | $148.41 | $175.02 | 387,500 | — | — |
| 2022-08-31 | $146.63 | $172.92 | 329,500 | — | — |
| 2022-08-30 | $148.46 | $175.08 | 368,700 | — | — |
| 2022-08-29 | $148.40 | $175.00 | 286,200 | — | — |
| 2022-08-26 | $150.21 | $177.14 | 161,800 | — | — |
| 2022-08-25 | $154.75 | $182.49 | 190,900 | — | — |
| 2022-08-24 | $151.47 | $178.63 | 174,000 | — | — |
| 2022-08-23 | $152.78 | $180.17 | 182,300 | — | — |
| 2022-08-22 | $152.55 | $179.90 | 261,500 | — | — |
| 2022-08-19 | $156.38 | $184.42 | 220,100 | — | — |
| 2022-08-18 | $156.62 | $184.70 | 174,700 | — | — |
| 2022-08-17 | $155.54 | $183.42 | 220,100 | — | — |
| 2022-08-16 | $159.40 | $187.98 | 316,900 | — | — |
| 2022-08-15 | $154.62 | $182.34 | 327,300 | — | — |
| 2022-08-12 | $157.53 | $185.77 | 156,200 | — | — |
| 2022-08-11 | $157.48 | $185.71 | 210,300 | — | — |
| 2022-08-10 | $155.22 | $183.05 | 315,200 | — | — |
| 2022-08-09 | $152.34 | $179.65 | 222,800 | — | — |
| 2022-08-08 | $154.84 | $182.60 | 224,300 | — | — |
| 2022-08-05 | $153.89 | $181.48 | 168,900 | — | — |
| 2022-08-04 | $152.22 | $179.16 | 187,800 | — | — |
| 2022-08-03 | $152.56 | $179.56 | 236,700 | — | — |
| 2022-08-02 | $151.95 | $178.84 | 240,900 | — | — |
| 2022-08-01 | $155.08 | $182.52 | 261,600 | — | — |
| 2022-07-29 | $156.58 | $184.29 | 285,000 | — | — |
| 2022-07-28 | $154.91 | $182.32 | 277,900 | — | — |
| 2022-07-27 | $148.31 | $174.55 | 228,800 | — | — |
| 2022-07-26 | $145.63 | $171.40 | 279,600 | — | — |
| 2022-07-25 | $148.15 | $174.37 | 273,400 | — | — |
| 2022-07-22 | $149.23 | $175.64 | 329,100 | — | — |
| 2022-07-21 | $152.70 | $179.72 | 580,600 | — | — |
| 2022-07-20 | $156.25 | $183.90 | 621,200 | — | — |
| 2022-07-19 | $153.92 | $181.16 | 494,800 | — | — |
| 2022-07-18 | $145.02 | $170.68 | 346,900 | — | — |
| 2022-07-15 | $144.44 | $170.00 | 221,900 | — | — |
| 2022-07-14 | $143.06 | $168.38 | 177,300 | — | — |
| 2022-07-13 | $143.54 | $168.94 | 205,300 | — | — |
| 2022-07-12 | $145.67 | $171.45 | 227,100 | — | — |
| 2022-07-11 | $147.28 | $173.34 | 204,800 | — | — |
| 2022-07-08 | $145.83 | $171.64 | 189,400 | — | — |
| 2022-07-07 | $146.59 | $172.53 | 157,500 | — | — |
| 2022-07-06 | $145.32 | $171.04 | 281,600 | — | — |
| 2022-07-05 | $144.09 | $169.59 | 246,900 | — | — |
| 2022-07-01 | $146.91 | $172.91 | 198,100 | — | — |
| 2022-06-30 | $145.42 | $171.15 | 216,100 | — | — |
| 2022-06-29 | $145.00 | $170.66 | 160,100 | — | — |
| 2022-06-28 | $144.56 | $170.14 | 278,300 | — | — |
| 2022-06-27 | $148.06 | $174.26 | 225,300 | — | — |
| 2022-06-24 | $147.97 | $174.15 | 544,000 | — | — |
| 2022-06-23 | $143.91 | $169.38 | 237,900 | — | — |
| 2022-06-22 | $141.19 | $166.17 | 209,700 | — | — |
| 2022-06-21 | $144.08 | $169.58 | 404,700 | — | — |
| 2022-06-17 | $138.46 | $162.96 | 534,600 | — | — |
| 2022-06-16 | $142.03 | $167.16 | 338,800 | — | — |
| 2022-06-15 | $146.68 | $172.64 | 290,000 | — | — |
| 2022-06-14 | $144.77 | $170.39 | 278,600 | — | — |
| 2022-06-13 | $143.39 | $168.76 | 361,000 | — | — |
| 2022-06-10 | $145.29 | $171.00 | 303,200 | — | — |
| 2022-06-09 | $146.87 | $172.86 | 208,400 | — | — |
| 2022-06-08 | $147.29 | $173.35 | 210,500 | — | — |
| 2022-06-07 | $151.66 | $178.50 | 222,200 | — | — |
| 2022-06-06 | $154.90 | $182.31 | 141,900 | — | — |
| 2022-06-03 | $153.09 | $180.18 | 157,100 | — | — |
| 2022-06-02 | $152.72 | $179.74 | 227,800 | — | — |
| 2022-06-01 | $149.85 | $176.37 | 191,600 | — | — |
| 2022-05-31 | $151.43 | $178.23 | 263,700 | — | — |
| 2022-05-27 | $152.92 | $179.98 | 229,400 | — | — |
| 2022-05-26 | $154.42 | $181.75 | 314,900 | — | — |
| 2022-05-25 | $151.58 | $178.40 | 279,000 | — | — |
| 2022-05-24 | $147.79 | $173.94 | 275,400 | — | — |
| 2022-05-23 | $147.73 | $173.87 | 264,600 | — | — |
| 2022-05-20 | $145.65 | $171.42 | 465,300 | — | — |
| 2022-05-19 | $142.42 | $167.62 | 484,500 | — | — |
| 2022-05-18 | $141.98 | $167.10 | 558,700 | — | — |
| 2022-05-17 | $154.98 | $182.40 | 370,300 | — | — |
| 2022-05-16 | $152.10 | $179.01 | 324,000 | — | — |
| 2022-05-13 | $155.65 | $183.19 | 382,400 | — | — |
| 2022-05-12 | $156.73 | $184.46 | 466,600 | — | — |
| 2022-05-11 | $153.53 | $180.70 | 262,900 | — | — |
| 2022-05-10 | $155.82 | $183.39 | 360,500 | — | — |
| 2022-05-09 | $156.54 | $184.24 | 381,400 | — | — |
| 2022-05-06 | $155.05 | $182.49 | 351,200 | — | — |
| 2022-05-05 | $156.69 | $184.42 | 322,400 | — | — |
| 2022-05-04 | $159.89 | $188.18 | 363,500 | — | — |
| 2022-05-03 | $155.90 | $183.19 | 359,400 | — | — |
| 2022-05-02 | $152.30 | $178.96 | 490,800 | — | — |
| 2022-04-29 | $154.90 | $182.02 | 385,100 | — | — |
| 2022-04-28 | $157.26 | $184.79 | 241,500 | — | — |
| 2022-04-27 | $153.60 | $180.49 | 348,200 | — | — |
| 2022-04-26 | $152.94 | $179.71 | 373,600 | — | — |
| 2022-04-25 | $156.59 | $184.00 | 436,000 | — | — |
| 2022-04-22 | $152.92 | $179.69 | 475,000 | — | — |
| 2022-04-21 | $154.94 | $182.06 | 664,300 | — | — |
| 2022-04-20 | $149.32 | $175.46 | 407,500 | — | — |
| 2022-04-19 | $147.81 | $173.69 | 389,800 | — | — |
| 2022-04-18 | $143.84 | $169.02 | 385,200 | — | — |
| 2022-04-14 | $144.71 | $170.04 | 432,000 | — | — |
| 2022-04-13 | $145.52 | $171.00 | 426,300 | — | — |
| 2022-04-12 | $143.32 | $168.41 | 478,500 | — | — |
| 2022-04-11 | $143.32 | $168.41 | 344,100 | — | — |
| 2022-04-08 | $143.50 | $168.62 | 568,300 | — | — |
| 2022-04-07 | $144.87 | $170.23 | 517,500 | — | — |
| 2022-04-06 | $142.27 | $167.18 | 728,300 | — | — |
| 2022-04-05 | $141.02 | $165.71 | 624,100 | — | — |
| 2022-04-04 | $142.64 | $167.61 | 508,600 | — | — |
| 2022-04-01 | $139.82 | $164.30 | 899,300 | — | — |
| 2022-03-31 | $150.83 | $177.24 | 209,800 | — | — |
| 2022-03-30 | $155.32 | $182.51 | 213,600 | — | — |
| 2022-03-29 | $155.75 | $183.02 | 166,900 | — | — |
| 2022-03-28 | $154.77 | $181.87 | 160,000 | — | — |
| 2022-03-25 | $154.00 | $180.96 | 202,000 | — | — |
| 2022-03-24 | $152.89 | $179.66 | 190,100 | — | — |
| 2022-03-23 | $155.34 | $182.53 | 154,900 | — | — |
| 2022-03-22 | $159.33 | $187.22 | 160,500 | — | — |
| 2022-03-21 | $158.95 | $186.78 | 187,600 | — | — |
| 2022-03-18 | $161.90 | $190.24 | 393,500 | — | — |
| 2022-03-17 | $161.68 | $189.98 | 286,100 | — | — |
| 2022-03-16 | $158.65 | $186.42 | 279,100 | — | — |
| 2022-03-15 | $153.13 | $179.94 | 237,400 | — | — |
| 2022-03-14 | $150.52 | $176.87 | 266,000 | — | — |
| 2022-03-11 | $151.82 | $178.40 | 303,000 | — | — |
| 2022-03-10 | $154.14 | $181.12 | 226,300 | — | — |
| 2022-03-09 | $154.28 | $181.29 | 206,400 | — | — |
| 2022-03-08 | $150.29 | $176.60 | 374,200 | — | — |
| 2022-03-07 | $153.12 | $179.93 | 316,600 | — | — |
| 2022-03-04 | $156.59 | $184.00 | 316,100 | — | — |
| 2022-03-03 | $155.77 | $183.04 | 269,400 | — | — |
| 2022-03-02 | $155.65 | $182.90 | 451,800 | — | — |
| 2022-03-01 | $154.70 | $181.78 | 441,400 | — | — |
| 2022-02-28 | $154.41 | $181.44 | 586,700 | — | — |
| 2022-02-25 | $157.29 | $184.83 | 253,000 | — | — |
| 2022-02-24 | $154.40 | $181.43 | 380,500 | — | — |
| 2022-02-23 | $150.20 | $176.50 | 315,700 | — | — |
| 2022-02-22 | $150.93 | $177.35 | 383,500 | — | — |
| 2022-02-18 | $153.17 | $179.99 | 274,000 | — | — |
| 2022-02-17 | $153.41 | $180.27 | 305,900 | — | — |
| 2022-02-16 | $154.38 | $181.41 | 360,900 | — | — |
| 2022-02-15 | $154.33 | $181.35 | 424,900 | — | — |
| 2022-02-14 | $155.17 | $182.34 | 318,300 | — | — |
| 2022-02-11 | $155.09 | $182.24 | 246,200 | — | — |
| 2022-02-10 | $157.58 | $184.87 | 294,000 | — | — |
| 2022-02-09 | $159.99 | $187.70 | 346,600 | — | — |
| 2022-02-08 | $155.64 | $182.60 | 360,100 | — | — |
| 2022-02-07 | $153.51 | $180.10 | 284,200 | — | — |
| 2022-02-04 | $155.00 | $181.85 | 396,500 | — | — |
| 2022-02-03 | $159.25 | $186.83 | 388,400 | — | — |
| 2022-02-02 | $162.82 | $191.02 | 464,800 | — | — |
| 2022-02-01 | $160.36 | $188.13 | 417,800 | — | — |
| 2022-01-31 | $160.00 | $187.71 | 445,100 | — | — |
| 2022-01-28 | $155.92 | $182.93 | 599,800 | — | — |
| 2022-01-27 | $151.19 | $177.38 | 463,900 | — | — |
| 2022-01-26 | $157.56 | $184.85 | 486,200 | — | — |
| 2022-01-25 | $162.74 | $190.93 | 393,700 | — | — |
| 2022-01-24 | $168.67 | $197.88 | 380,100 | — | — |
| 2022-01-21 | $162.88 | $191.09 | 340,400 | — | — |
| 2022-01-20 | $168.18 | $197.31 | 949,100 | — | — |
| 2022-01-19 | $168.96 | $198.22 | 454,900 | — | — |
| 2022-01-18 | $166.74 | $195.62 | 230,300 | — | — |
| 2022-01-14 | $167.26 | $196.23 | 316,200 | — | — |
| 2022-01-13 | $167.03 | $195.96 | 156,800 | — | — |
| 2022-01-12 | $167.20 | $196.16 | 222,200 | — | — |
| 2022-01-11 | $167.19 | $196.15 | 218,200 | — | — |
| 2022-01-10 | $165.49 | $194.15 | 278,200 | — | — |
| 2022-01-07 | $167.41 | $196.41 | 306,200 | — | — |
| 2022-01-06 | $169.72 | $199.12 | 495,900 | — | — |
| 2022-01-05 | $179.34 | $208.06 | 490,800 | — | — |
| 2022-01-04 | $180.38 | $209.26 | 228,500 | — | — |
| 2022-01-03 | $178.14 | $206.66 | 282,000 | — | — |