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
- 1993-12-17 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 | $117.89 | $117.89 | 77,800 | — | — |
| 2022-12-29 | $116.13 | $116.13 | 54,600 | — | — |
| 2022-12-28 | $112.21 | $112.21 | 38,300 | — | — |
| 2022-12-27 | $114.49 | $114.49 | 75,200 | — | — |
| 2022-12-23 | $115.54 | $115.54 | 45,800 | — | — |
| 2022-12-22 | $114.26 | $114.26 | 48,500 | — | — |
| 2022-12-21 | $115.70 | $115.70 | 79,300 | — | — |
| 2022-12-20 | $112.07 | $112.07 | 49,900 | — | — |
| 2022-12-19 | $112.40 | $112.40 | 56,300 | — | — |
| 2022-12-16 | $113.86 | $113.86 | 68,600 | — | — |
| 2022-12-15 | $114.47 | $114.47 | 67,300 | — | — |
| 2022-12-14 | $118.82 | $118.82 | 54,900 | — | — |
| 2022-12-13 | $118.94 | $118.94 | 53,500 | — | — |
| 2022-12-12 | $120.82 | $120.82 | 48,900 | — | — |
| 2022-12-09 | $117.25 | $117.25 | 46,300 | — | — |
| 2022-12-08 | $120.75 | $120.75 | 35,100 | — | — |
| 2022-12-07 | $121.01 | $121.01 | 42,300 | — | — |
| 2022-12-06 | $120.44 | $120.44 | 48,700 | — | — |
| 2022-12-05 | $120.39 | $120.39 | 47,600 | — | — |
| 2022-12-02 | $122.26 | $122.26 | 93,500 | — | — |
| 2022-12-01 | $122.30 | $122.30 | 71,200 | — | — |
| 2022-11-30 | $120.05 | $120.05 | 211,500 | — | — |
| 2022-11-29 | $116.17 | $116.17 | 39,600 | — | — |
| 2022-11-28 | $116.65 | $116.65 | 31,800 | — | — |
| 2022-11-25 | $117.83 | $117.83 | 23,100 | — | — |
| 2022-11-23 | $118.02 | $118.02 | 44,500 | — | — |
| 2022-11-22 | $117.69 | $117.69 | 87,300 | — | — |
| 2022-11-21 | $117.30 | $117.30 | 82,800 | — | — |
| 2022-11-18 | $115.48 | $115.48 | 129,400 | — | — |
| 2022-11-17 | $115.33 | $115.33 | 133,300 | — | — |
| 2022-11-16 | $114.64 | $114.64 | 54,800 | — | — |
| 2022-11-15 | $116.11 | $116.11 | 78,500 | — | — |
| 2022-11-14 | $115.10 | $115.10 | 57,700 | — | — |
| 2022-11-11 | $111.82 | $111.82 | 94,200 | — | — |
| 2022-11-10 | $114.96 | $114.96 | 89,000 | — | — |
| 2022-11-09 | $111.18 | $111.18 | 64,600 | — | — |
| 2022-11-08 | $115.81 | $115.81 | 88,200 | — | — |
| 2022-11-07 | $112.88 | $112.88 | 60,300 | — | — |
| 2022-11-04 | $110.52 | $110.52 | 75,200 | — | — |
| 2022-11-03 | $108.12 | $108.12 | 137,600 | — | — |
| 2022-11-02 | $104.63 | $104.63 | 283,000 | — | — |
| 2022-11-01 | $92.87 | $92.87 | 49,500 | — | — |
| 2022-10-31 | $93.85 | $93.85 | 106,500 | — | — |
| 2022-10-28 | $92.50 | $92.50 | 103,800 | — | — |
| 2022-10-27 | $91.78 | $91.78 | 69,400 | — | — |
| 2022-10-26 | $91.73 | $91.73 | 114,800 | — | — |
| 2022-10-25 | $89.00 | $89.00 | 54,900 | — | — |
| 2022-10-24 | $89.41 | $89.41 | 58,100 | — | — |
| 2022-10-21 | $90.04 | $90.04 | 126,800 | — | — |
| 2022-10-20 | $88.37 | $88.37 | 57,900 | — | — |
| 2022-10-19 | $88.64 | $88.64 | 91,200 | — | — |
| 2022-10-18 | $88.35 | $88.35 | 80,100 | — | — |
| 2022-10-17 | $88.14 | $88.14 | 46,200 | — | — |
| 2022-10-14 | $86.10 | $86.10 | 35,200 | — | — |
| 2022-10-13 | $88.65 | $88.65 | 75,100 | — | — |
| 2022-10-12 | $87.11 | $87.11 | 27,100 | — | — |
| 2022-10-11 | $88.20 | $88.20 | 46,500 | — | — |
| 2022-10-10 | $88.97 | $88.97 | 38,100 | — | — |
| 2022-10-07 | $85.04 | $85.04 | 35,700 | — | — |
| 2022-10-06 | $88.89 | $88.89 | 23,400 | — | — |
| 2022-10-05 | $89.03 | $89.03 | 32,300 | — | — |
| 2022-10-04 | $89.49 | $89.49 | 40,100 | — | — |
| 2022-10-03 | $87.66 | $87.66 | 21,700 | — | — |
| 2022-09-30 | $85.84 | $85.84 | 30,800 | — | — |
| 2022-09-29 | $85.71 | $85.71 | 26,900 | — | — |
| 2022-09-28 | $85.12 | $85.12 | 24,900 | — | — |
| 2022-09-27 | $83.76 | $83.76 | 18,100 | — | — |
| 2022-09-26 | $84.56 | $84.56 | 39,200 | — | — |
| 2022-09-23 | $84.66 | $84.66 | 32,500 | — | — |
| 2022-09-22 | $88.93 | $88.93 | 53,600 | — | — |
| 2022-09-21 | $89.65 | $89.65 | 45,700 | — | — |
| 2022-09-20 | $90.74 | $90.74 | 37,300 | — | — |
| 2022-09-19 | $92.57 | $92.57 | 64,700 | — | — |
| 2022-09-16 | $90.48 | $90.48 | 96,700 | — | — |
| 2022-09-15 | $91.35 | $91.35 | 32,100 | — | — |
| 2022-09-14 | $92.20 | $92.20 | 47,900 | — | — |
| 2022-09-13 | $93.19 | $93.19 | 61,900 | — | — |
| 2022-09-12 | $95.82 | $95.82 | 55,400 | — | — |
| 2022-09-09 | $94.91 | $94.91 | 33,600 | — | — |
| 2022-09-08 | $93.49 | $93.49 | 44,200 | — | — |
| 2022-09-07 | $93.85 | $93.85 | 49,900 | — | — |
| 2022-09-06 | $91.38 | $91.38 | 21,100 | — | — |
| 2022-09-02 | $92.26 | $92.26 | 24,800 | — | — |
| 2022-09-01 | $91.61 | $91.61 | 65,300 | — | — |
| 2022-08-31 | $92.99 | $92.99 | 23,700 | — | — |
| 2022-08-30 | $94.82 | $94.82 | 28,100 | — | — |
| 2022-08-29 | $95.91 | $95.91 | 30,600 | — | — |
| 2022-08-26 | $96.00 | $96.00 | 58,200 | — | — |
| 2022-08-25 | $100.04 | $100.04 | 31,500 | — | — |
| 2022-08-24 | $98.58 | $98.58 | 23,200 | — | — |
| 2022-08-23 | $97.01 | $97.01 | 46,600 | — | — |
| 2022-08-22 | $96.01 | $96.01 | 33,300 | — | — |
| 2022-08-19 | $98.06 | $98.06 | 28,900 | — | — |
| 2022-08-18 | $97.27 | $97.27 | 25,100 | — | — |
| 2022-08-17 | $96.05 | $96.05 | 29,600 | — | — |
| 2022-08-16 | $97.77 | $97.77 | 37,800 | — | — |
| 2022-08-15 | $95.68 | $95.68 | 52,000 | — | — |
| 2022-08-12 | $95.00 | $95.00 | 29,300 | — | — |
| 2022-08-11 | $91.26 | $91.26 | 26,900 | — | — |
| 2022-08-10 | $90.08 | $90.08 | 62,700 | — | — |
| 2022-08-09 | $88.34 | $88.34 | 22,800 | — | — |
| 2022-08-08 | $89.25 | $89.25 | 43,800 | — | — |
| 2022-08-05 | $89.15 | $89.15 | 33,500 | — | — |
| 2022-08-04 | $88.93 | $88.93 | 22,800 | — | — |
| 2022-08-03 | $89.30 | $89.30 | 34,100 | — | — |
| 2022-08-02 | $88.93 | $88.93 | 86,600 | — | — |
| 2022-08-01 | $80.27 | $80.27 | 94,600 | — | — |
| 2022-07-29 | $80.52 | $80.52 | 34,000 | — | — |
| 2022-07-28 | $78.18 | $78.18 | 27,300 | — | — |
| 2022-07-27 | $80.08 | $80.08 | 40,900 | — | — |
| 2022-07-26 | $78.41 | $78.41 | 29,000 | — | — |
| 2022-07-25 | $78.61 | $78.61 | 31,700 | — | — |
| 2022-07-22 | $77.62 | $77.62 | 21,700 | — | — |
| 2022-07-21 | $78.11 | $78.11 | 15,600 | — | — |
| 2022-07-20 | $77.14 | $77.14 | 51,900 | — | — |
| 2022-07-19 | $78.00 | $78.00 | 37,800 | — | — |
| 2022-07-18 | $76.49 | $76.49 | 43,700 | — | — |
| 2022-07-15 | $76.40 | $76.40 | 35,800 | — | — |
| 2022-07-14 | $75.15 | $75.15 | 42,200 | — | — |
| 2022-07-13 | $76.30 | $76.30 | 42,900 | — | — |
| 2022-07-12 | $78.68 | $78.68 | 18,300 | — | — |
| 2022-07-11 | $78.91 | $78.91 | 18,600 | — | — |
| 2022-07-08 | $80.04 | $80.04 | 25,200 | — | — |
| 2022-07-07 | $79.81 | $79.81 | 24,400 | — | — |
| 2022-07-06 | $79.22 | $79.22 | 29,600 | — | — |
| 2022-07-05 | $79.63 | $79.63 | 29,800 | — | — |
| 2022-07-01 | $79.25 | $79.25 | 38,400 | — | — |
| 2022-06-30 | $79.57 | $79.57 | 119,500 | — | — |
| 2022-06-29 | $81.66 | $81.66 | 55,800 | — | — |
| 2022-06-28 | $80.04 | $80.04 | 53,400 | — | — |
| 2022-06-27 | $80.83 | $80.83 | 64,200 | — | — |
| 2022-06-24 | $80.62 | $80.62 | 212,300 | — | — |
| 2022-06-23 | $79.97 | $79.97 | 188,400 | — | — |
| 2022-06-22 | $78.60 | $78.60 | 53,300 | — | — |
| 2022-06-21 | $73.59 | $73.59 | 33,400 | — | — |
| 2022-06-17 | $73.19 | $73.19 | 51,700 | — | — |
| 2022-06-16 | $71.93 | $71.93 | 25,700 | — | — |
| 2022-06-15 | $76.05 | $76.05 | 29,000 | — | — |
| 2022-06-14 | $72.42 | $72.42 | 37,200 | — | — |
| 2022-06-13 | $75.38 | $75.38 | 26,900 | — | — |
| 2022-06-10 | $81.34 | $81.34 | 41,200 | — | — |
| 2022-06-09 | $76.05 | $76.05 | 20,400 | — | — |
| 2022-06-08 | $77.28 | $77.28 | 20,800 | — | — |
| 2022-06-07 | $77.59 | $77.59 | 16,600 | — | — |
| 2022-06-06 | $80.07 | $80.07 | 18,600 | — | — |
| 2022-06-03 | $78.69 | $78.69 | 14,800 | — | — |
| 2022-06-02 | $77.55 | $77.55 | 26,600 | — | — |
| 2022-06-01 | $76.92 | $76.92 | 12,200 | — | — |
| 2022-05-31 | $76.45 | $76.45 | 27,300 | — | — |
| 2022-05-27 | $76.72 | $76.72 | 29,300 | — | — |
| 2022-05-26 | $76.40 | $76.40 | 12,800 | — | — |
| 2022-05-25 | $74.50 | $74.50 | 19,600 | — | — |
| 2022-05-24 | $71.47 | $71.47 | 18,500 | — | — |
| 2022-05-23 | $71.75 | $71.75 | 17,900 | — | — |
| 2022-05-20 | $73.13 | $73.13 | 34,600 | — | — |
| 2022-05-19 | $71.67 | $71.67 | 23,000 | — | — |
| 2022-05-18 | $74.70 | $74.70 | 31,200 | — | — |
| 2022-05-17 | $79.60 | $79.60 | 29,700 | — | — |
| 2022-05-16 | $75.97 | $75.97 | 18,400 | — | — |
| 2022-05-13 | $74.09 | $74.09 | 21,100 | — | — |
| 2022-05-12 | $72.40 | $72.40 | 17,600 | — | — |
| 2022-05-11 | $71.80 | $71.80 | 17,600 | — | — |
| 2022-05-10 | $72.23 | $72.23 | 14,800 | — | — |
| 2022-05-09 | $71.07 | $71.07 | 36,900 | — | — |
| 2022-05-06 | $73.86 | $73.86 | 19,100 | — | — |
| 2022-05-05 | $73.00 | $73.00 | 35,100 | — | — |
| 2022-05-04 | $72.02 | $72.02 | 22,600 | — | — |
| 2022-05-03 | $68.93 | $68.93 | 18,500 | — | — |
| 2022-05-02 | $69.25 | $69.25 | 25,000 | — | — |
| 2022-04-29 | $68.67 | $68.67 | 25,500 | — | — |
| 2022-04-28 | $69.88 | $69.88 | 13,700 | — | — |
| 2022-04-27 | $68.69 | $68.69 | 34,900 | — | — |
| 2022-04-26 | $69.76 | $69.76 | 40,100 | — | — |
| 2022-04-25 | $71.48 | $71.48 | 15,100 | — | — |
| 2022-04-22 | $70.98 | $70.98 | 14,200 | — | — |
| 2022-04-21 | $71.24 | $71.24 | 19,100 | — | — |
| 2022-04-20 | $71.39 | $71.39 | 15,500 | — | — |
| 2022-04-19 | $72.11 | $72.11 | 26,100 | — | — |
| 2022-04-18 | $70.66 | $70.66 | 16,000 | — | — |
| 2022-04-14 | $72.90 | $72.90 | 18,900 | — | — |
| 2022-04-13 | $72.09 | $72.09 | 34,900 | — | — |
| 2022-04-12 | $68.10 | $68.10 | 16,200 | — | — |
| 2022-04-11 | $66.77 | $66.77 | 14,600 | — | — |
| 2022-04-08 | $68.00 | $68.00 | 22,300 | — | — |
| 2022-04-07 | $67.03 | $67.03 | 15,800 | — | — |
| 2022-04-06 | $66.40 | $66.40 | 19,500 | — | — |
| 2022-04-05 | $65.28 | $65.28 | 24,800 | — | — |
| 2022-04-04 | $67.12 | $67.12 | 30,900 | — | — |
| 2022-04-01 | $67.51 | $67.51 | 49,300 | — | — |
| 2022-03-31 | $66.17 | $66.17 | 56,100 | — | — |
| 2022-03-30 | $65.90 | $65.90 | 26,900 | — | — |
| 2022-03-29 | $65.52 | $65.52 | 15,800 | — | — |
| 2022-03-28 | $65.09 | $65.09 | 15,000 | — | — |
| 2022-03-25 | $65.06 | $65.06 | 11,800 | — | — |
| 2022-03-24 | $65.80 | $65.80 | 21,500 | — | — |
| 2022-03-23 | $66.00 | $66.00 | 37,700 | — | — |
| 2022-03-22 | $64.45 | $64.45 | 33,700 | — | — |
| 2022-03-21 | $63.26 | $63.26 | 32,800 | — | — |
| 2022-03-18 | $62.54 | $62.54 | 49,400 | — | — |
| 2022-03-17 | $61.42 | $61.42 | 19,000 | — | — |
| 2022-03-16 | $58.67 | $58.67 | 22,300 | — | — |
| 2022-03-15 | $57.35 | $57.35 | 22,100 | — | — |
| 2022-03-14 | $57.65 | $57.65 | 42,000 | — | — |
| 2022-03-11 | $58.83 | $58.83 | 23,700 | — | — |
| 2022-03-10 | $62.31 | $62.31 | 21,700 | — | — |
| 2022-03-09 | $65.50 | $65.50 | 33,000 | — | — |
| 2022-03-08 | $64.79 | $64.79 | 24,500 | — | — |
| 2022-03-07 | $66.17 | $66.17 | 17,600 | — | — |
| 2022-03-04 | $66.59 | $66.59 | 8,700 | — | — |
| 2022-03-03 | $68.50 | $68.50 | 7,900 | — | — |
| 2022-03-02 | $69.66 | $69.66 | 26,700 | — | — |
| 2022-03-01 | $67.00 | $67.00 | 32,200 | — | — |
| 2022-02-28 | $69.14 | $69.14 | 14,500 | — | — |
| 2022-02-25 | $70.39 | $70.39 | 13,900 | — | — |
| 2022-02-24 | $69.89 | $69.89 | 60,600 | — | — |
| 2022-02-23 | $72.03 | $72.03 | 15,400 | — | — |
| 2022-02-22 | $72.95 | $72.95 | 18,500 | — | — |
| 2022-02-18 | $73.80 | $73.80 | 18,200 | — | — |
| 2022-02-17 | $72.84 | $72.84 | 12,400 | — | — |
| 2022-02-16 | $73.22 | $73.22 | 16,400 | — | — |
| 2022-02-15 | $74.45 | $74.45 | 12,600 | — | — |
| 2022-02-14 | $72.18 | $72.18 | 10,300 | — | — |
| 2022-02-11 | $72.32 | $72.32 | 20,000 | — | — |
| 2022-02-10 | $72.01 | $72.01 | 28,600 | — | — |
| 2022-02-09 | $73.23 | $73.23 | 22,800 | — | — |
| 2022-02-08 | $72.63 | $72.63 | 9,600 | — | — |
| 2022-02-07 | $70.80 | $70.80 | 26,800 | — | — |
| 2022-02-04 | $70.01 | $70.01 | 36,100 | — | — |
| 2022-02-03 | $67.72 | $67.72 | 23,500 | — | — |
| 2022-02-02 | $70.07 | $70.07 | 47,900 | — | — |
| 2022-02-01 | $71.28 | $71.28 | 24,200 | — | — |
| 2022-01-31 | $70.96 | $70.96 | 34,600 | — | — |
| 2022-01-28 | $67.23 | $67.23 | 14,000 | — | — |
| 2022-01-27 | $67.70 | $67.70 | 17,900 | — | — |
| 2022-01-26 | $69.08 | $69.08 | 22,400 | — | — |
| 2022-01-25 | $69.24 | $69.24 | 48,500 | — | — |
| 2022-01-24 | $68.58 | $68.58 | 67,200 | — | — |
| 2022-01-21 | $69.35 | $69.35 | 25,200 | — | — |
| 2022-01-20 | $70.01 | $70.01 | 12,400 | — | — |
| 2022-01-19 | $70.94 | $70.94 | 34,800 | — | — |
| 2022-01-18 | $70.40 | $70.40 | 28,100 | — | — |
| 2022-01-14 | $74.49 | $74.49 | 32,600 | — | — |
| 2022-01-13 | $75.90 | $75.90 | 28,900 | — | — |
| 2022-01-12 | $72.42 | $72.42 | 23,700 | — | — |
| 2022-01-11 | $72.32 | $72.32 | 14,900 | — | — |
| 2022-01-10 | $73.10 | $73.10 | 18,300 | — | — |
| 2022-01-07 | $73.30 | $73.30 | 16,100 | — | — |
| 2022-01-06 | $73.07 | $73.07 | 15,300 | — | — |
| 2022-01-05 | $72.61 | $72.61 | 13,200 | — | — |
| 2022-01-04 | $72.90 | $72.90 | 14,700 | — | — |
| 2022-01-03 | $70.82 | $70.82 | 14,000 | — | — |