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
- 1993-12-09 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 | $143.00 | $865.25 | 390,600 | — | — |
| 2022-12-29 | $144.83 | $876.33 | 379,700 | — | — |
| 2022-12-28 | $141.40 | $850.25 | 343,800 | — | — |
| 2022-12-27 | $143.63 | $863.66 | 323,200 | — | — |
| 2022-12-23 | $142.99 | $859.81 | 272,300 | — | — |
| 2022-12-22 | $141.80 | $852.65 | 468,800 | — | — |
| 2022-12-21 | $141.44 | $850.49 | 392,400 | — | — |
| 2022-12-20 | $138.85 | $834.91 | 535,300 | — | — |
| 2022-12-19 | $140.47 | $844.66 | 548,200 | — | — |
| 2022-12-16 | $142.36 | $856.02 | 1,364,000 | — | — |
| 2022-12-15 | $143.15 | $860.77 | 619,300 | — | — |
| 2022-12-14 | $145.27 | $873.52 | 701,400 | — | — |
| 2022-12-13 | $145.77 | $876.53 | 551,000 | — | — |
| 2022-12-12 | $143.66 | $863.84 | 415,200 | — | — |
| 2022-12-09 | $142.31 | $855.72 | 340,900 | — | — |
| 2022-12-08 | $143.04 | $860.11 | 402,900 | — | — |
| 2022-12-07 | $141.86 | $853.01 | 600,400 | — | — |
| 2022-12-06 | $141.21 | $849.11 | 660,800 | — | — |
| 2022-12-05 | $141.79 | $852.59 | 846,200 | — | — |
| 2022-12-02 | $146.08 | $878.39 | 497,000 | — | — |
| 2022-12-01 | $147.10 | $884.52 | 856,900 | — | — |
| 2022-11-30 | $146.90 | $883.32 | 912,400 | — | — |
| 2022-11-29 | $144.81 | $870.75 | 613,700 | — | — |
| 2022-11-28 | $140.01 | $841.89 | 951,900 | — | — |
| 2022-11-25 | $145.97 | $877.73 | 225,900 | — | — |
| 2022-11-23 | $145.05 | $872.20 | 561,800 | — | — |
| 2022-11-22 | $144.50 | $868.89 | 428,500 | — | — |
| 2022-11-21 | $144.00 | $865.88 | 803,600 | — | — |
| 2022-11-18 | $143.00 | $859.87 | 817,000 | — | — |
| 2022-11-17 | $139.08 | $836.30 | 509,600 | — | — |
| 2022-11-16 | $138.26 | $831.37 | 430,900 | — | — |
| 2022-11-15 | $139.01 | $835.88 | 619,000 | — | — |
| 2022-11-14 | $136.23 | $819.16 | 1,005,800 | — | — |
| 2022-11-11 | $144.47 | $868.71 | 722,600 | — | — |
| 2022-11-10 | $142.77 | $858.49 | 591,300 | — | — |
| 2022-11-09 | $133.42 | $802.26 | 741,600 | — | — |
| 2022-11-08 | $134.43 | $808.34 | 998,700 | — | — |
| 2022-11-07 | $130.71 | $785.97 | 981,100 | — | — |
| 2022-11-04 | $129.82 | $780.62 | 707,000 | — | — |
| 2022-11-03 | $128.23 | $771.06 | 753,700 | — | — |
| 2022-11-02 | $129.99 | $781.64 | 988,600 | — | — |
| 2022-11-01 | $134.38 | $808.04 | 843,100 | — | — |
| 2022-10-31 | $134.85 | $810.86 | 1,047,100 | — | — |
| 2022-10-28 | $133.40 | $802.14 | 902,600 | — | — |
| 2022-10-27 | $131.44 | $790.36 | 1,196,900 | — | — |
| 2022-10-26 | $132.43 | $796.31 | 1,547,600 | — | — |
| 2022-10-25 | $129.47 | $778.51 | 1,693,900 | — | — |
| 2022-10-24 | $118.38 | $711.83 | 1,049,300 | — | — |
| 2022-10-21 | $118.95 | $715.25 | 1,100,000 | — | — |
| 2022-10-20 | $120.69 | $725.72 | 743,200 | — | — |
| 2022-10-19 | $121.30 | $729.39 | 955,900 | — | — |
| 2022-10-18 | $125.60 | $755.24 | 806,800 | — | — |
| 2022-10-17 | $125.49 | $754.58 | 973,700 | — | — |
| 2022-10-14 | $120.28 | $723.25 | 682,400 | — | — |
| 2022-10-13 | $124.97 | $751.45 | 879,000 | — | — |
| 2022-10-12 | $123.22 | $740.93 | 755,900 | — | — |
| 2022-10-11 | $126.14 | $758.49 | 1,308,100 | — | — |
| 2022-10-10 | $125.11 | $752.30 | 691,000 | — | — |
| 2022-10-07 | $127.04 | $763.90 | 943,600 | — | — |
| 2022-10-06 | $132.05 | $794.03 | 935,400 | — | — |
| 2022-10-05 | $137.31 | $825.65 | 730,800 | — | — |
| 2022-10-04 | $140.77 | $846.46 | 990,700 | — | — |
| 2022-10-03 | $137.89 | $829.14 | 1,086,600 | — | — |
| 2022-09-30 | $135.33 | $813.75 | 1,349,500 | — | — |
| 2022-09-29 | $134.09 | $806.29 | 985,400 | — | — |
| 2022-09-28 | $139.65 | $834.43 | 969,100 | — | — |
| 2022-09-27 | $137.22 | $819.91 | 673,500 | — | — |
| 2022-09-26 | $139.93 | $836.11 | 990,600 | — | — |
| 2022-09-23 | $146.78 | $877.04 | 1,014,700 | — | — |
| 2022-09-22 | $145.14 | $867.24 | 716,100 | — | — |
| 2022-09-21 | $145.39 | $868.73 | 496,500 | — | — |
| 2022-09-20 | $147.29 | $880.08 | 532,100 | — | — |
| 2022-09-19 | $150.65 | $900.16 | 536,900 | — | — |
| 2022-09-16 | $152.43 | $910.80 | 1,349,200 | — | — |
| 2022-09-15 | $152.21 | $909.48 | 587,600 | — | — |
| 2022-09-14 | $155.99 | $932.07 | 760,200 | — | — |
| 2022-09-13 | $158.00 | $944.08 | 814,000 | — | — |
| 2022-09-12 | $160.44 | $958.66 | 575,400 | — | — |
| 2022-09-09 | $158.73 | $948.44 | 860,300 | — | — |
| 2022-09-08 | $159.33 | $952.03 | 599,900 | — | — |
| 2022-09-07 | $158.89 | $949.40 | 491,800 | — | — |
| 2022-09-06 | $154.73 | $924.54 | 755,600 | — | — |
| 2022-09-02 | $151.24 | $903.69 | 863,000 | — | — |
| 2022-09-01 | $153.57 | $917.61 | 743,300 | — | — |
| 2022-08-31 | $153.71 | $918.44 | 1,180,600 | — | — |
| 2022-08-30 | $155.49 | $929.08 | 461,800 | — | — |
| 2022-08-29 | $158.33 | $946.05 | 445,700 | — | — |
| 2022-08-26 | $160.02 | $956.15 | 400,100 | — | — |
| 2022-08-25 | $162.84 | $973.00 | 503,900 | — | — |
| 2022-08-24 | $159.83 | $955.01 | 1,000,800 | — | — |
| 2022-08-23 | $159.91 | $955.49 | 577,000 | — | — |
| 2022-08-22 | $164.56 | $983.28 | 509,900 | — | — |
| 2022-08-19 | $168.36 | $1,005.98 | 526,400 | — | — |
| 2022-08-18 | $169.22 | $1,011.12 | 456,500 | — | — |
| 2022-08-17 | $171.36 | $1,023.91 | 525,600 | — | — |
| 2022-08-16 | $171.10 | $1,022.35 | 442,000 | — | — |
| 2022-08-15 | $171.29 | $1,023.49 | 522,000 | — | — |
| 2022-08-12 | $171.69 | $1,025.88 | 610,000 | — | — |
| 2022-08-11 | $168.01 | $1,003.89 | 604,800 | — | — |
| 2022-08-10 | $169.08 | $1,010.28 | 625,300 | — | — |
| 2022-08-09 | $165.64 | $989.73 | 625,600 | — | — |
| 2022-08-08 | $164.01 | $979.99 | 638,300 | — | — |
| 2022-08-05 | $162.17 | $968.99 | 432,000 | — | — |
| 2022-08-04 | $162.57 | $971.38 | 655,200 | — | — |
| 2022-08-03 | $161.56 | $965.35 | 662,000 | — | — |
| 2022-08-02 | $161.87 | $967.20 | 882,500 | — | — |
| 2022-08-01 | $162.60 | $971.56 | 564,700 | — | — |
| 2022-07-29 | $163.96 | $979.69 | 726,000 | — | — |
| 2022-07-28 | $163.38 | $976.22 | 770,600 | — | — |
| 2022-07-27 | $159.57 | $953.46 | 627,100 | — | — |
| 2022-07-26 | $160.92 | $961.53 | 949,800 | — | — |
| 2022-07-25 | $160.18 | $957.10 | 572,700 | — | — |
| 2022-07-22 | $160.52 | $959.14 | 546,300 | — | — |
| 2022-07-21 | $160.36 | $958.18 | 725,000 | — | — |
| 2022-07-20 | $156.99 | $938.04 | 753,800 | — | — |
| 2022-07-19 | $157.57 | $941.51 | 1,062,800 | — | — |
| 2022-07-18 | $159.17 | $951.07 | 402,000 | — | — |
| 2022-07-15 | $160.52 | $959.14 | 523,000 | — | — |
| 2022-07-14 | $159.53 | $953.22 | 272,700 | — | — |
| 2022-07-13 | $160.48 | $958.90 | 375,300 | — | — |
| 2022-07-12 | $159.81 | $954.89 | 450,000 | — | — |
| 2022-07-11 | $160.56 | $959.37 | 367,100 | — | — |
| 2022-07-08 | $160.38 | $958.30 | 245,400 | — | — |
| 2022-07-07 | $161.76 | $966.54 | 416,300 | — | — |
| 2022-07-06 | $161.77 | $966.60 | 377,300 | — | — |
| 2022-07-05 | $161.11 | $962.66 | 368,500 | — | — |
| 2022-07-01 | $161.67 | $966.01 | 431,900 | — | — |
| 2022-06-30 | $159.36 | $952.20 | 670,100 | — | — |
| 2022-06-29 | $159.89 | $955.37 | 407,300 | — | — |
| 2022-06-28 | $162.26 | $964.27 | 502,200 | — | — |
| 2022-06-27 | $162.00 | $962.73 | 414,500 | — | — |
| 2022-06-24 | $162.80 | $967.48 | 674,700 | — | — |
| 2022-06-23 | $161.17 | $957.80 | 538,800 | — | — |
| 2022-06-22 | $155.87 | $926.30 | 540,700 | — | — |
| 2022-06-21 | $154.65 | $919.05 | 803,600 | — | — |
| 2022-06-17 | $153.28 | $910.91 | 1,553,800 | — | — |
| 2022-06-16 | $152.74 | $907.70 | 632,200 | — | — |
| 2022-06-15 | $153.79 | $913.94 | 687,100 | — | — |
| 2022-06-14 | $151.04 | $897.60 | 746,300 | — | — |
| 2022-06-13 | $150.91 | $896.82 | 488,500 | — | — |
| 2022-06-10 | $156.01 | $927.13 | 311,300 | — | — |
| 2022-06-09 | $158.02 | $939.08 | 404,700 | — | — |
| 2022-06-08 | $160.60 | $954.41 | 356,300 | — | — |
| 2022-06-07 | $165.02 | $980.68 | 396,400 | — | — |
| 2022-06-06 | $161.82 | $961.66 | 612,100 | — | — |
| 2022-06-03 | $165.77 | $985.13 | 604,000 | — | — |
| 2022-06-02 | $167.10 | $993.04 | 578,700 | — | — |
| 2022-06-01 | $164.50 | $977.59 | 513,800 | — | — |
| 2022-05-31 | $164.13 | $975.39 | 841,700 | — | — |
| 2022-05-27 | $166.17 | $987.51 | 475,100 | — | — |
| 2022-05-26 | $160.71 | $955.06 | 438,300 | — | — |
| 2022-05-25 | $161.11 | $957.44 | 568,100 | — | — |
| 2022-05-24 | $159.68 | $948.94 | 904,900 | — | — |
| 2022-05-23 | $158.42 | $941.45 | 584,000 | — | — |
| 2022-05-20 | $157.70 | $937.18 | 737,900 | — | — |
| 2022-05-19 | $154.13 | $915.96 | 549,600 | — | — |
| 2022-05-18 | $153.32 | $911.15 | 544,000 | — | — |
| 2022-05-17 | $160.63 | $954.59 | 679,000 | — | — |
| 2022-05-16 | $160.45 | $953.52 | 371,400 | — | — |
| 2022-05-13 | $162.93 | $968.26 | 498,300 | — | — |
| 2022-05-12 | $157.45 | $935.69 | 578,700 | — | — |
| 2022-05-11 | $156.80 | $931.83 | 512,100 | — | — |
| 2022-05-10 | $156.28 | $928.74 | 763,700 | — | — |
| 2022-05-09 | $157.77 | $937.59 | 608,000 | — | — |
| 2022-05-06 | $165.02 | $980.68 | 468,200 | — | — |
| 2022-05-05 | $166.61 | $990.13 | 448,600 | — | — |
| 2022-05-04 | $169.69 | $1,008.43 | 523,900 | — | — |
| 2022-05-03 | $169.81 | $1,009.14 | 453,800 | — | — |
| 2022-05-02 | $170.26 | $1,011.82 | 766,300 | — | — |
| 2022-04-29 | $175.57 | $1,043.37 | 996,000 | — | — |
| 2022-04-28 | $183.33 | $1,089.49 | 742,700 | — | — |
| 2022-04-27 | $181.29 | $1,077.37 | 669,700 | — | — |
| 2022-04-26 | $183.53 | $1,090.68 | 702,100 | — | — |
| 2022-04-25 | $189.00 | $1,123.18 | 1,345,700 | — | — |
| 2022-04-22 | $186.86 | $1,110.47 | 668,800 | — | — |
| 2022-04-21 | $190.59 | $1,132.63 | 491,000 | — | — |
| 2022-04-20 | $191.53 | $1,138.22 | 549,900 | — | — |
| 2022-04-19 | $188.19 | $1,118.37 | 777,800 | — | — |
| 2022-04-18 | $183.40 | $1,089.90 | 892,600 | — | — |
| 2022-04-14 | $185.58 | $1,102.86 | 848,500 | — | — |
| 2022-04-13 | $184.85 | $1,098.52 | 566,300 | — | — |
| 2022-04-12 | $182.85 | $1,086.64 | 818,200 | — | — |
| 2022-04-11 | $183.00 | $1,087.53 | 1,331,200 | — | — |
| 2022-04-08 | $182.53 | $1,084.73 | 477,000 | — | — |
| 2022-04-07 | $182.27 | $1,083.19 | 631,200 | — | — |
| 2022-04-06 | $182.60 | $1,085.15 | 756,500 | — | — |
| 2022-04-05 | $179.41 | $1,066.19 | 928,400 | — | — |
| 2022-04-04 | $178.59 | $1,061.32 | 550,400 | — | — |
| 2022-04-01 | $181.17 | $1,076.65 | 624,500 | — | — |
| 2022-03-31 | $175.29 | $1,041.71 | 1,065,600 | — | — |
| 2022-03-30 | $178.11 | $1,058.47 | 480,000 | — | — |
| 2022-03-29 | $181.63 | $1,074.16 | 1,025,900 | — | — |
| 2022-03-28 | $176.39 | $1,043.17 | 588,900 | — | — |
| 2022-03-25 | $173.84 | $1,028.09 | 471,800 | — | — |
| 2022-03-24 | $171.69 | $1,015.37 | 721,000 | — | — |
| 2022-03-23 | $173.36 | $1,025.25 | 499,000 | — | — |
| 2022-03-22 | $177.54 | $1,049.97 | 869,600 | — | — |
| 2022-03-21 | $176.74 | $1,045.24 | 628,900 | — | — |
| 2022-03-18 | $179.64 | $1,062.39 | 974,200 | — | — |
| 2022-03-17 | $178.77 | $1,057.24 | 832,200 | — | — |
| 2022-03-16 | $175.08 | $1,035.42 | 561,800 | — | — |
| 2022-03-15 | $172.57 | $1,020.58 | 781,100 | — | — |
| 2022-03-14 | $170.97 | $1,011.11 | 633,000 | — | — |
| 2022-03-11 | $176.44 | $1,043.46 | 313,600 | — | — |
| 2022-03-10 | $179.83 | $1,063.51 | 600,100 | — | — |
| 2022-03-09 | $178.98 | $1,058.48 | 784,400 | — | — |
| 2022-03-08 | $177.42 | $1,049.26 | 706,700 | — | — |
| 2022-03-07 | $177.04 | $1,047.01 | 982,600 | — | — |
| 2022-03-04 | $181.66 | $1,074.33 | 912,600 | — | — |
| 2022-03-03 | $182.55 | $1,079.60 | 621,800 | — | — |
| 2022-03-02 | $181.50 | $1,073.39 | 758,300 | — | — |
| 2022-03-01 | $178.49 | $1,055.59 | 661,000 | — | — |
| 2022-02-28 | $181.00 | $1,070.43 | 860,800 | — | — |
| 2022-02-25 | $184.66 | $1,092.08 | 619,400 | — | — |
| 2022-02-24 | $180.43 | $1,067.06 | 612,300 | — | — |
| 2022-02-23 | $177.71 | $1,050.97 | 740,900 | — | — |
| 2022-02-22 | $182.88 | $1,081.55 | 671,200 | — | — |
| 2022-02-18 | $185.36 | $1,096.22 | 625,300 | — | — |
| 2022-02-17 | $187.74 | $1,110.29 | 503,700 | — | — |
| 2022-02-16 | $191.89 | $1,134.83 | 454,700 | — | — |
| 2022-02-15 | $190.55 | $1,126.91 | 447,600 | — | — |
| 2022-02-14 | $189.22 | $1,119.04 | 481,600 | — | — |
| 2022-02-11 | $191.43 | $1,132.11 | 680,300 | — | — |
| 2022-02-10 | $191.58 | $1,133.00 | 822,600 | — | — |
| 2022-02-09 | $194.72 | $1,151.57 | 422,600 | — | — |
| 2022-02-08 | $188.63 | $1,115.55 | 429,000 | — | — |
| 2022-02-07 | $190.36 | $1,125.79 | 475,700 | — | — |
| 2022-02-04 | $190.33 | $1,125.61 | 424,500 | — | — |
| 2022-02-03 | $192.74 | $1,139.86 | 564,000 | — | — |
| 2022-02-02 | $193.30 | $1,143.17 | 968,500 | — | — |
| 2022-02-01 | $188.68 | $1,115.85 | 343,000 | — | — |
| 2022-01-31 | $188.96 | $1,117.51 | 569,500 | — | — |
| 2022-01-28 | $187.40 | $1,108.28 | 645,700 | — | — |
| 2022-01-27 | $178.79 | $1,057.36 | 508,400 | — | — |
| 2022-01-26 | $181.67 | $1,074.39 | 692,200 | — | — |
| 2022-01-25 | $185.72 | $1,098.34 | 691,300 | — | — |
| 2022-01-24 | $186.78 | $1,104.61 | 714,700 | — | — |
| 2022-01-21 | $188.29 | $1,113.54 | 545,300 | — | — |
| 2022-01-20 | $189.67 | $1,121.70 | 558,800 | — | — |
| 2022-01-19 | $193.98 | $1,147.19 | 634,600 | — | — |
| 2022-01-18 | $196.81 | $1,163.93 | 809,200 | — | — |
| 2022-01-14 | $197.85 | $1,170.08 | 683,100 | — | — |
| 2022-01-13 | $199.10 | $1,177.47 | 474,100 | — | — |
| 2022-01-12 | $197.00 | $1,165.05 | 350,400 | — | — |
| 2022-01-11 | $195.63 | $1,156.95 | 623,500 | — | — |
| 2022-01-10 | $195.00 | $1,153.23 | 505,300 | — | — |
| 2022-01-07 | $196.22 | $1,160.44 | 529,400 | — | — |
| 2022-01-06 | $199.98 | $1,182.68 | 375,700 | — | — |
| 2022-01-05 | $202.33 | $1,196.58 | 716,800 | — | — |
| 2022-01-04 | $207.64 | $1,227.98 | 532,500 | — | — |
| 2022-01-03 | $205.95 | $1,217.98 | 650,300 | — | — |