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
- 1992-04-01 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 | $102.22 | $102.22 | 644,100 | — | — |
| 2022-12-29 | $102.05 | $102.05 | 724,000 | — | — |
| 2022-12-28 | $96.36 | $96.36 | 420,700 | — | — |
| 2022-12-27 | $98.21 | $98.21 | 210,500 | — | — |
| 2022-12-23 | $97.96 | $97.96 | 205,100 | — | — |
| 2022-12-22 | $96.89 | $96.89 | 454,500 | — | — |
| 2022-12-21 | $97.24 | $97.24 | 459,800 | — | — |
| 2022-12-20 | $94.08 | $94.08 | 454,900 | — | — |
| 2022-12-19 | $95.42 | $95.42 | 526,800 | — | — |
| 2022-12-16 | $97.50 | $97.50 | 2,169,100 | — | — |
| 2022-12-15 | $100.43 | $100.43 | 619,800 | — | — |
| 2022-12-14 | $101.94 | $101.94 | 598,900 | — | — |
| 2022-12-13 | $103.16 | $103.16 | 702,400 | — | — |
| 2022-12-12 | $103.21 | $103.21 | 867,300 | — | — |
| 2022-12-09 | $99.45 | $99.45 | 459,400 | — | — |
| 2022-12-08 | $97.25 | $97.25 | 417,600 | — | — |
| 2022-12-07 | $95.81 | $95.81 | 425,500 | — | — |
| 2022-12-06 | $96.05 | $96.05 | 671,200 | — | — |
| 2022-12-05 | $98.09 | $98.09 | 536,600 | — | — |
| 2022-12-02 | $102.09 | $102.09 | 413,100 | — | — |
| 2022-12-01 | $102.90 | $102.90 | 427,700 | — | — |
| 2022-11-30 | $101.33 | $101.33 | 678,000 | — | — |
| 2022-11-29 | $100.94 | $100.94 | 317,500 | — | — |
| 2022-11-28 | $99.68 | $99.68 | 359,600 | — | — |
| 2022-11-25 | $102.91 | $102.91 | 110,600 | — | — |
| 2022-11-23 | $102.10 | $102.10 | 215,500 | — | — |
| 2022-11-22 | $101.27 | $101.27 | 309,600 | — | — |
| 2022-11-21 | $99.57 | $99.57 | 269,200 | — | — |
| 2022-11-18 | $99.97 | $99.97 | 366,400 | — | — |
| 2022-11-17 | $98.85 | $98.85 | 593,600 | — | — |
| 2022-11-16 | $102.46 | $102.46 | 426,600 | — | — |
| 2022-11-15 | $106.27 | $106.27 | 566,700 | — | — |
| 2022-11-14 | $105.32 | $105.32 | 609,700 | — | — |
| 2022-11-11 | $109.80 | $109.80 | 1,012,700 | — | — |
| 2022-11-10 | $102.44 | $102.44 | 1,157,400 | — | — |
| 2022-11-09 | $89.31 | $89.31 | 386,700 | — | — |
| 2022-11-08 | $91.37 | $91.37 | 432,600 | — | — |
| 2022-11-07 | $91.15 | $91.15 | 393,600 | — | — |
| 2022-11-04 | $90.00 | $90.00 | 633,800 | — | — |
| 2022-11-03 | $87.98 | $87.98 | 594,800 | — | — |
| 2022-11-02 | $90.47 | $90.47 | 743,300 | — | — |
| 2022-11-01 | $95.09 | $95.09 | 497,200 | — | — |
| 2022-10-31 | $94.75 | $94.75 | 649,200 | — | — |
| 2022-10-28 | $96.72 | $96.72 | 1,273,200 | — | — |
| 2022-10-27 | $98.25 | $98.25 | 982,400 | — | — |
| 2022-10-26 | $98.60 | $98.60 | 675,200 | — | — |
| 2022-10-25 | $100.24 | $100.24 | 523,500 | — | — |
| 2022-10-24 | $96.35 | $96.35 | 572,600 | — | — |
| 2022-10-21 | $95.37 | $95.37 | 1,013,000 | — | — |
| 2022-10-20 | $92.50 | $92.50 | 537,800 | — | — |
| 2022-10-19 | $94.95 | $94.95 | 670,400 | — | — |
| 2022-10-18 | $98.85 | $98.85 | 669,700 | — | — |
| 2022-10-17 | $96.51 | $96.51 | 605,300 | — | — |
| 2022-10-14 | $96.25 | $96.25 | 541,400 | — | — |
| 2022-10-13 | $96.68 | $96.68 | 403,200 | — | — |
| 2022-10-12 | $96.29 | $96.29 | 407,600 | — | — |
| 2022-10-11 | $97.06 | $97.06 | 676,400 | — | — |
| 2022-10-10 | $95.22 | $95.22 | 462,400 | — | — |
| 2022-10-07 | $95.49 | $95.49 | 550,600 | — | — |
| 2022-10-06 | $98.24 | $98.24 | 422,100 | — | — |
| 2022-10-05 | $98.89 | $98.89 | 765,900 | — | — |
| 2022-10-04 | $100.55 | $100.55 | 901,800 | — | — |
| 2022-10-03 | $93.67 | $93.67 | 545,700 | — | — |
| 2022-09-30 | $91.19 | $91.19 | 665,700 | — | — |
| 2022-09-29 | $91.99 | $91.99 | 767,000 | — | — |
| 2022-09-28 | $94.60 | $94.60 | 588,300 | — | — |
| 2022-09-27 | $91.25 | $91.25 | 599,400 | — | — |
| 2022-09-26 | $89.41 | $89.41 | 791,800 | — | — |
| 2022-09-23 | $93.07 | $93.07 | 776,400 | — | — |
| 2022-09-22 | $94.18 | $94.18 | 571,900 | — | — |
| 2022-09-21 | $95.46 | $95.46 | 504,100 | — | — |
| 2022-09-20 | $98.20 | $98.20 | 846,900 | — | — |
| 2022-09-19 | $100.74 | $100.74 | 747,600 | — | — |
| 2022-09-16 | $99.85 | $99.85 | 1,333,500 | — | — |
| 2022-09-15 | $101.12 | $101.12 | 807,900 | — | — |
| 2022-09-14 | $100.60 | $100.60 | 1,567,400 | — | — |
| 2022-09-13 | $106.03 | $106.03 | 887,700 | — | — |
| 2022-09-12 | $114.15 | $114.15 | 669,600 | — | — |
| 2022-09-09 | $113.67 | $113.67 | 537,500 | — | — |
| 2022-09-08 | $110.99 | $110.99 | 582,200 | — | — |
| 2022-09-07 | $110.71 | $110.71 | 569,500 | — | — |
| 2022-09-06 | $106.15 | $106.15 | 590,600 | — | — |
| 2022-09-02 | $108.85 | $108.85 | 664,700 | — | — |
| 2022-09-01 | $108.06 | $108.06 | 491,200 | — | — |
| 2022-08-31 | $110.36 | $110.36 | 636,300 | — | — |
| 2022-08-30 | $110.64 | $110.64 | 547,600 | — | — |
| 2022-08-29 | $109.50 | $109.50 | 536,800 | — | — |
| 2022-08-26 | $109.55 | $109.55 | 651,900 | — | — |
| 2022-08-25 | $115.76 | $115.76 | 531,700 | — | — |
| 2022-08-24 | $113.11 | $113.11 | 375,200 | — | — |
| 2022-08-23 | $112.97 | $112.97 | 608,500 | — | — |
| 2022-08-22 | $112.93 | $112.93 | 633,900 | — | — |
| 2022-08-19 | $118.24 | $118.24 | 732,300 | — | — |
| 2022-08-18 | $122.13 | $122.13 | 404,500 | — | — |
| 2022-08-17 | $122.78 | $122.78 | 416,600 | — | — |
| 2022-08-16 | $126.56 | $126.56 | 346,400 | — | — |
| 2022-08-15 | $125.48 | $125.48 | 349,300 | — | — |
| 2022-08-12 | $127.00 | $127.00 | 483,400 | — | — |
| 2022-08-11 | $126.11 | $126.11 | 393,200 | — | — |
| 2022-08-10 | $124.30 | $124.30 | 426,400 | — | — |
| 2022-08-09 | $120.00 | $120.00 | 447,400 | — | — |
| 2022-08-08 | $123.31 | $123.31 | 396,000 | — | — |
| 2022-08-05 | $119.97 | $119.97 | 484,500 | — | — |
| 2022-08-04 | $118.81 | $118.81 | 513,200 | — | — |
| 2022-08-03 | $120.16 | $120.16 | 559,700 | — | — |
| 2022-08-02 | $120.03 | $120.03 | 770,700 | — | — |
| 2022-08-01 | $125.76 | $125.76 | 739,500 | — | — |
| 2022-07-29 | $128.48 | $128.48 | 1,190,300 | — | — |
| 2022-07-28 | $136.42 | $136.42 | 812,400 | — | — |
| 2022-07-27 | $135.34 | $135.34 | 444,500 | — | — |
| 2022-07-26 | $133.25 | $133.25 | 326,400 | — | — |
| 2022-07-25 | $134.20 | $134.20 | 430,000 | — | — |
| 2022-07-22 | $134.82 | $134.82 | 411,300 | — | — |
| 2022-07-21 | $134.73 | $134.73 | 445,200 | — | — |
| 2022-07-20 | $131.31 | $131.31 | 361,300 | — | — |
| 2022-07-19 | $131.33 | $131.33 | 542,700 | — | — |
| 2022-07-18 | $125.49 | $125.49 | 477,300 | — | — |
| 2022-07-15 | $124.61 | $124.61 | 640,300 | — | — |
| 2022-07-14 | $124.61 | $124.61 | 594,100 | — | — |
| 2022-07-13 | $125.96 | $125.96 | 587,800 | — | — |
| 2022-07-12 | $127.48 | $127.48 | 821,600 | — | — |
| 2022-07-11 | $120.40 | $120.40 | 543,900 | — | — |
| 2022-07-08 | $123.92 | $123.92 | 741,600 | — | — |
| 2022-07-07 | $123.29 | $123.29 | 599,000 | — | — |
| 2022-07-06 | $122.20 | $122.20 | 734,400 | — | — |
| 2022-07-05 | $125.96 | $125.96 | 630,600 | — | — |
| 2022-07-01 | $128.97 | $128.97 | 572,800 | — | — |
| 2022-06-30 | $124.09 | $124.09 | 579,800 | — | — |
| 2022-06-29 | $126.50 | $126.50 | 448,400 | — | — |
| 2022-06-28 | $127.78 | $127.78 | 563,800 | — | — |
| 2022-06-27 | $129.66 | $129.66 | 621,100 | — | — |
| 2022-06-24 | $127.95 | $127.95 | 734,600 | — | — |
| 2022-06-23 | $128.13 | $128.13 | 541,500 | — | — |
| 2022-06-22 | $122.53 | $122.53 | 571,100 | — | — |
| 2022-06-21 | $120.43 | $120.43 | 514,600 | — | — |
| 2022-06-17 | $119.93 | $119.93 | 1,446,300 | — | — |
| 2022-06-16 | $116.67 | $116.67 | 916,700 | — | — |
| 2022-06-15 | $125.42 | $125.42 | 519,200 | — | — |
| 2022-06-14 | $123.61 | $123.61 | 494,600 | — | — |
| 2022-06-13 | $123.74 | $123.74 | 465,300 | — | — |
| 2022-06-10 | $131.90 | $131.90 | 505,800 | — | — |
| 2022-06-09 | $140.93 | $140.93 | 423,600 | — | — |
| 2022-06-08 | $139.54 | $139.54 | 306,600 | — | — |
| 2022-06-07 | $141.40 | $141.40 | 355,200 | — | — |
| 2022-06-06 | $141.66 | $141.66 | 432,400 | — | — |
| 2022-06-03 | $139.15 | $139.15 | 331,400 | — | — |
| 2022-06-02 | $140.16 | $140.16 | 345,600 | — | — |
| 2022-06-01 | $139.61 | $139.61 | 438,900 | — | — |
| 2022-05-31 | $141.46 | $141.46 | 1,142,900 | — | — |
| 2022-05-27 | $141.77 | $141.77 | 461,100 | — | — |
| 2022-05-26 | $139.40 | $139.40 | 376,800 | — | — |
| 2022-05-25 | $135.52 | $135.52 | 493,900 | — | — |
| 2022-05-24 | $132.27 | $132.27 | 469,100 | — | — |
| 2022-05-23 | $136.16 | $136.16 | 406,300 | — | — |
| 2022-05-20 | $135.12 | $135.12 | 754,500 | — | — |
| 2022-05-19 | $139.21 | $139.21 | 546,200 | — | — |
| 2022-05-18 | $137.01 | $137.01 | 582,500 | — | — |
| 2022-05-17 | $141.90 | $141.90 | 505,600 | — | — |
| 2022-05-16 | $136.59 | $136.59 | 574,400 | — | — |
| 2022-05-13 | $139.38 | $139.38 | 771,100 | — | — |
| 2022-05-12 | $138.89 | $138.89 | 639,900 | — | — |
| 2022-05-11 | $137.02 | $137.02 | 677,200 | — | — |
| 2022-05-10 | $142.37 | $142.37 | 743,700 | — | — |
| 2022-05-09 | $148.19 | $148.19 | 551,000 | — | — |
| 2022-05-06 | $149.77 | $149.77 | 650,600 | — | — |
| 2022-05-05 | $153.10 | $153.10 | 735,700 | — | — |
| 2022-05-04 | $157.83 | $157.83 | 827,300 | — | — |
| 2022-05-03 | $153.14 | $153.14 | 1,103,800 | — | — |
| 2022-05-02 | $145.75 | $145.75 | 1,055,300 | — | — |
| 2022-04-29 | $141.06 | $141.06 | 2,604,500 | — | — |
| 2022-04-28 | $130.78 | $130.78 | 893,600 | — | — |
| 2022-04-27 | $125.94 | $125.94 | 582,400 | — | — |
| 2022-04-26 | $124.70 | $124.70 | 605,400 | — | — |
| 2022-04-25 | $128.14 | $128.14 | 500,500 | — | — |
| 2022-04-22 | $123.94 | $123.94 | 486,400 | — | — |
| 2022-04-21 | $128.69 | $128.69 | 766,300 | — | — |
| 2022-04-20 | $128.94 | $128.94 | 482,500 | — | — |
| 2022-04-19 | $127.88 | $127.88 | 519,300 | — | — |
| 2022-04-18 | $122.89 | $122.89 | 357,700 | — | — |
| 2022-04-14 | $123.71 | $123.71 | 467,600 | — | — |
| 2022-04-13 | $122.90 | $122.90 | 404,700 | — | — |
| 2022-04-12 | $123.88 | $123.88 | 433,300 | — | — |
| 2022-04-11 | $124.30 | $124.30 | 583,600 | — | — |
| 2022-04-08 | $123.00 | $123.00 | 611,500 | — | — |
| 2022-04-07 | $121.28 | $121.28 | 679,700 | — | — |
| 2022-04-06 | $123.04 | $123.04 | 636,500 | — | — |
| 2022-04-05 | $123.29 | $123.29 | 676,100 | — | — |
| 2022-04-04 | $126.30 | $126.30 | 666,000 | — | — |
| 2022-04-01 | $124.24 | $124.24 | 663,700 | — | — |
| 2022-03-31 | $124.20 | $124.20 | 888,100 | — | — |
| 2022-03-30 | $130.93 | $130.93 | 786,400 | — | — |
| 2022-03-29 | $138.83 | $138.83 | 875,500 | — | — |
| 2022-03-28 | $131.87 | $131.87 | 937,400 | — | — |
| 2022-03-25 | $131.52 | $131.52 | 677,800 | — | — |
| 2022-03-24 | $135.03 | $135.03 | 786,300 | — | — |
| 2022-03-23 | $136.11 | $136.11 | 596,200 | — | — |
| 2022-03-22 | $139.05 | $139.05 | 585,400 | — | — |
| 2022-03-21 | $139.63 | $139.63 | 427,500 | — | — |
| 2022-03-18 | $144.51 | $144.51 | 1,087,700 | — | — |
| 2022-03-17 | $145.15 | $145.15 | 681,200 | — | — |
| 2022-03-16 | $145.31 | $145.31 | 1,147,500 | — | — |
| 2022-03-15 | $138.30 | $138.30 | 687,200 | — | — |
| 2022-03-14 | $131.04 | $131.04 | 607,500 | — | — |
| 2022-03-11 | $131.11 | $131.11 | 864,900 | — | — |
| 2022-03-10 | $132.76 | $132.76 | 745,600 | — | — |
| 2022-03-09 | $136.86 | $136.86 | 1,127,600 | — | — |
| 2022-03-08 | $128.32 | $128.32 | 1,469,000 | — | — |
| 2022-03-07 | $123.76 | $123.76 | 1,461,600 | — | — |
| 2022-03-04 | $137.35 | $137.35 | 1,066,400 | — | — |
| 2022-03-03 | $139.86 | $139.86 | 1,131,500 | — | — |
| 2022-03-02 | $142.86 | $142.86 | 1,125,000 | — | — |
| 2022-03-01 | $137.06 | $137.06 | 1,539,800 | — | — |
| 2022-02-28 | $140.78 | $140.78 | 1,078,800 | — | — |
| 2022-02-25 | $144.27 | $144.27 | 722,200 | — | — |
| 2022-02-24 | $139.21 | $139.21 | 1,384,400 | — | — |
| 2022-02-23 | $138.81 | $138.81 | 754,500 | — | — |
| 2022-02-22 | $139.91 | $139.91 | 863,200 | — | — |
| 2022-02-18 | $148.26 | $148.26 | 712,500 | — | — |
| 2022-02-17 | $146.80 | $146.80 | 819,000 | — | — |
| 2022-02-16 | $150.17 | $150.17 | 585,700 | — | — |
| 2022-02-15 | $148.32 | $148.32 | 811,300 | — | — |
| 2022-02-14 | $143.82 | $143.82 | 843,200 | — | — |
| 2022-02-11 | $144.17 | $144.17 | 1,068,300 | — | — |
| 2022-02-10 | $152.10 | $152.10 | 755,300 | — | — |
| 2022-02-09 | $157.54 | $157.54 | 597,800 | — | — |
| 2022-02-08 | $153.92 | $153.92 | 804,100 | — | — |
| 2022-02-07 | $149.06 | $149.06 | 767,000 | — | — |
| 2022-02-04 | $150.08 | $150.08 | 736,000 | — | — |
| 2022-02-03 | $152.67 | $152.67 | 328,900 | — | — |
| 2022-02-02 | $158.50 | $158.50 | 431,800 | — | — |
| 2022-02-01 | $158.61 | $158.61 | 547,900 | — | — |
| 2022-01-31 | $157.87 | $157.87 | 681,700 | — | — |
| 2022-01-28 | $151.24 | $151.24 | 744,700 | — | — |
| 2022-01-27 | $150.85 | $150.85 | 409,400 | — | — |
| 2022-01-26 | $154.04 | $154.04 | 417,800 | — | — |
| 2022-01-25 | $157.88 | $157.88 | 468,900 | — | — |
| 2022-01-24 | $158.83 | $158.83 | 769,600 | — | — |
| 2022-01-21 | $156.38 | $156.38 | 824,600 | — | — |
| 2022-01-20 | $161.33 | $161.33 | 544,500 | — | — |
| 2022-01-19 | $161.88 | $161.88 | 351,800 | — | — |
| 2022-01-18 | $166.14 | $166.14 | 385,300 | — | — |
| 2022-01-14 | $170.77 | $170.77 | 619,000 | — | — |
| 2022-01-13 | $176.42 | $176.42 | 305,300 | — | — |
| 2022-01-12 | $176.74 | $176.74 | 408,400 | — | — |
| 2022-01-11 | $176.44 | $176.44 | 384,300 | — | — |
| 2022-01-10 | $172.46 | $172.46 | 655,400 | — | — |
| 2022-01-07 | $176.55 | $176.55 | 441,800 | — | — |
| 2022-01-06 | $180.47 | $180.47 | 358,900 | — | — |
| 2022-01-05 | $182.42 | $182.42 | 589,200 | — | — |
| 2022-01-04 | $188.25 | $188.25 | 440,000 | — | — |
| 2022-01-03 | $183.97 | $183.97 | 629,400 | — | — |